股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
海南发展( 002163.SZ 深证)
板块 :建筑材料   中航工业   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2021-03-0518.0818.1717.4817.73-2.58%0.02%-4.69%8,361,900148,220,000114%17.73-3.28%18.10-2.00%18.24-1.12%18.60-0.88%-0.77%
2021-03-0418.6418.6418.1818.20-1.52%-0.69%-3.03%5,056,80092,678,00069%18.33-0.98%18.47-0.19%18.45-0.46%18.77-0.65%-0.73%
2021-03-0318.5218.6918.3618.480.05%-0.15%-2.18%4,630,00085,692,00059%18.51-0.28%18.500.16%18.54-0.10%18.89-0.33%-0.68%
2021-03-0218.4118.8018.3618.47-0.16%-0.48%-2.55%5,232,40097,110,00061%18.560.68%18.47-0.35%18.55-0.18%18.95-0.39%-0.67%
2021-03-0118.4318.6518.2618.500.82%0.36%-2.77%5,135,30094,659,00057%18.430.04%18.53-0.26%18.59-1.41%19.03-0.43%-0.61%
2021-02-2618.7018.7118.3518.35-2.29%-0.41%-3.98%6,256,100115,273,00067%18.43-1.63%18.58-0.45%18.85-0.54%19.11-0.58%-0.73%
2021-02-2518.8018.9518.5518.780.05%0.26%-2.30%6,070,600113,715,00065%18.730.75%18.67-1.61%18.96-0.71%19.22-0.83%-0.64%
2021-02-2418.6218.8318.4018.770.64%0.96%-3.16%7,605,900141,409,00076%18.59-0.50%18.97-0.61%19.09-0.47%19.38-1.61%-0.53%
2021-02-2319.0719.0918.4418.65-2.30%-0.19%-5.33%8,941,000167,059,00081%18.69-3.75%19.09-1.19%19.18-0.69%19.70-1.13%-0.32%
2021-02-2219.4119.7219.0819.09-1.75%-1.66%-4.19%12,329,500239,350,000109%19.411.92%19.320.45%19.32-0.09%19.93-0.91%-0.15%
2021-02-1919.2519.4418.7919.430.94%2.01%-3.37%10,007,300190,618,00080%19.05-2.15%19.23-0.69%19.33-0.77%20.11-0.42%-0.01%
2021-02-1819.8920.0619.1619.25-1.18%-1.11%-4.67%10,343,000201,344,00086%19.471.49%19.37-0.10%19.48-1.07%20.19-0.20%0.08%
2021-02-1019.4819.6818.7219.480.31%1.56%-3.72%11,825,700226,834,00093%19.18-1.69%19.38-1.28%19.69-2.77%20.23-0.16%0.16%
2021-02-0919.5219.7319.3019.420.88%-0.47%-4.17%7,631,100148,890,00061%19.51-0.21%19.64-1.66%20.25-1.09%20.270.15%0.18%
2021-02-0819.4020.1219.1019.25-0.82%-1.54%-4.86%8,442,100165,061,00058%19.55-1.51%19.97-3.04%20.48-0.85%20.23-1.57%0.19%
2021-02-0520.0220.3919.4019.41-3.24%-2.22%-5.58%7,762,300154,086,00043%19.85-2.58%20.59-0.90%20.65-0.04%20.560.23%0.65%
2021-02-0420.6820.9720.0520.06-4.34%-1.56%-2.19%10,740,100218,847,00059%20.38-3.49%20.78-0.26%20.660.41%20.510.30%0.63%
2021-02-0320.9321.3620.7320.97-0.05%-0.68%2.55%15,490,600327,053,00090%21.111.88%20.831.29%20.581.49%20.450.55%0.52%
2021-02-0220.6921.0020.1820.981.16%1.24%3.16%15,291,200316,884,00091%20.720.13%20.571.19%20.271.05%20.340.48%0.34%
2021-02-0120.7020.9020.0020.744.33%0.21%2.48%19,555,100404,712,000118%20.703.41%20.332.50%20.06-2.09%20.240.59%0.18%
2021-01-2919.8620.3919.6019.880.05%-0.66%-1.19%8,763,600175,387,00055%20.010.06%19.83-0.05%20.490.39%20.120.43%0.02%
2021-01-2819.7820.3419.5019.870.35%-0.65%-0.81%13,839,600276,801,00085%20.002.65%19.84-3.83%20.410.27%20.030.62%-0.11%
2021-01-2719.5820.0819.0019.80-0.30%1.62%-0.55%11,477,100223,634,00069%19.49-2.11%20.630.11%20.36-0.11%19.91-0.01%-0.24%
2021-01-2621.1021.4119.0019.86-5.70%-0.23%-0.25%27,848,400554,333,000175%19.91-7.20%20.61-0.48%20.38-0.11%19.910.26%-0.26%
2021-01-2521.6921.7020.9321.066.74%-1.81%6.05%40,631,500871,501,000311%21.459.09%20.716.45%20.405.04%19.863.07%-0.34%
2021-01-2219.1219.9219.1219.733.57%0.35%2.40%15,594,800306,631,000139%19.662.71%19.450.29%19.431.02%19.270.03%-0.69%
2021-01-2119.4019.4819.0219.05-2.31%-0.49%-1.10%8,934,400171,035,00080%19.14-1.22%19.390.04%19.230.67%19.26-0.88%-0.83%
2021-01-2019.4919.6619.1519.500.05%0.62%0.34%7,899,700153,090,00066%19.38-0.95%19.390.89%19.100.07%19.43-1.19%-0.83%
2021-01-1919.1619.9519.0719.491.72%-0.38%-0.89%13,833,600270,653,000109%19.572.39%19.221.86%19.090.55%19.67-1.14%-0.71%
2021-01-1819.0019.3518.8019.160.00%0.27%-3.68%8,705,400166,341,00064%19.111.12%18.87-0.16%18.98-0.71%19.89-0.97%-0.58%