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:
海陆重工( 002255.SZ 深证)
板块 :专用设备制造_h   
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
2019-08-234.034.043.994.01-0.25%-0.07%1.75%3,800,10015,251,00068%4.010.25%4.01-0.27%4.020.55%3.940.38%0.11%
2019-08-224.034.063.934.020.00%0.42%2.39%7,172,20028,707,000129%4.00-0.30%4.020.00%4.000.91%3.930.64%0.02%
2019-08-214.014.143.964.02-1.23%0.12%3.05%8,765,10035,190,000163%4.02-0.74%4.020.90%3.960.76%3.900.80%-0.12%
2019-08-204.044.084.014.070.74%0.62%5.17%7,306,10029,555,000154%4.050.87%3.992.05%3.931.26%3.871.39%-0.28%
2019-08-193.854.153.854.045.48%0.75%5.84%11,491,90046,082,000236%4.014.59%3.913.17%3.882.67%3.821.09%-0.58%
2019-08-163.773.873.773.831.32%-0.10%1.43%4,877,10018,700,000110%3.833.12%3.790.80%3.780.43%3.78-0.50%-0.73%
2019-08-153.733.783.663.78-0.26%1.67%-0.40%4,545,00016,897,00096%3.72-2.36%3.76-0.66%3.76-0.53%3.80-0.76%-0.74%
2019-08-143.803.853.783.790.53%-0.47%-0.89%2,911,60011,086,00064%3.811.28%3.780.21%3.780.35%3.82-0.65%-0.69%
2019-08-133.773.793.743.77-0.53%0.27%-2.05%2,589,9009,737,00055%3.76-0.29%3.77-0.26%3.770.59%3.85-0.72%-0.66%
2019-08-123.733.803.733.791.61%0.50%-2.24%3,004,90011,331,00061%3.77-0.26%3.780.27%3.75-0.72%3.88-0.54%-0.63%
2019-08-093.803.843.723.73-1.84%-1.35%-4.31%3,714,50014,045,00074%3.78-0.21%3.770.91%3.78-1.02%3.90-0.56%-0.60%
2019-08-083.723.833.723.802.43%0.29%-3.06%5,845,50022,147,000119%3.791.58%3.74-0.80%3.81-0.99%3.92-0.73%-0.54%
2019-08-073.713.773.703.71-0.27%-0.54%-6.05%3,129,50011,672,00065%3.730.59%3.77-1.72%3.85-1.26%3.95-0.78%-0.48%
2019-08-063.823.823.603.72-4.37%0.32%-6.53%9,037,10033,508,000181%3.71-4.95%3.83-3.38%3.90-2.84%3.98-1.63%-0.42%
2019-08-053.913.953.873.89-1.52%-0.28%-3.86%5,051,20019,705,000118%3.90-1.59%3.97-1.51%4.02-0.94%4.05-0.44%-0.28%
2019-08-024.024.023.923.95-3.42%-0.35%-2.81%6,171,00024,460,000143%3.96-2.80%4.03-1.54%4.05-0.93%4.06-0.61%-0.33%
2019-08-014.114.114.064.09-0.49%0.29%0.02%3,295,60013,438,00081%4.08-0.25%4.09-0.02%4.09-0.05%4.09-0.20%-0.32%
2019-07-314.104.114.064.110.74%0.54%0.32%4,109,40016,800,00099%4.09-0.49%4.09-0.07%4.09-0.10%4.10-0.41%-0.37%
2019-07-304.074.144.074.080.00%-0.68%-0.83%4,241,70017,424,000100%4.110.69%4.100.20%4.100.32%4.11-0.39%-0.40%
2019-07-294.114.124.064.08-0.73%0.00%-1.21%3,457,10014,106,00078%4.08-0.42%4.09-0.24%4.080.25%4.13-0.22%-0.48%
2019-07-264.094.114.074.110.74%0.32%-0.70%3,111,80012,750,00068%4.100.27%4.100.42%4.07-0.34%4.14-0.02%-0.58%
2019-07-254.094.124.064.08-0.73%-0.15%-1.45%3,221,90013,166,00070%4.09-0.49%4.080.34%4.09-0.32%4.14-0.12%-0.63%
2019-07-244.054.144.054.111.23%0.10%-0.84%4,734,20019,438,000102%4.111.51%4.07-0.37%4.10-0.65%4.15-0.12%-0.69%
2019-07-234.054.093.964.061.00%0.37%-2.17%3,668,70014,841,00079%4.05-0.07%4.08-0.78%4.13-0.87%4.15-0.26%-0.74%
2019-07-224.194.193.994.02-3.13%-0.69%-3.39%5,900,90023,888,000120%4.05-2.67%4.11-1.70%4.16-0.69%4.16-0.93%-0.84%
2019-07-194.114.184.114.150.97%-0.22%-1.19%4,391,50018,266,00084%4.160.10%4.19-0.62%4.190.10%4.20-0.52%-0.90%
2019-07-184.224.224.114.11-2.84%-1.08%-2.65%4,528,90018,818,00089%4.16-1.96%4.21-0.07%4.190.00%4.22-0.71%-0.88%
2019-07-174.264.274.214.23-0.24%-0.19%-0.52%4,772,10020,223,00095%4.240.09%4.210.74%4.190.36%4.25-0.75%-0.80%
2019-07-164.204.264.184.240.95%0.14%-1.03%5,632,70023,848,000110%4.231.58%4.180.80%4.170.39%4.28-1.13%-0.73%
2019-07-154.144.244.094.200.00%0.77%-3.07%5,047,60021,038,00093%4.171.12%4.150.10%4.16-1.14%4.33-1.23%-0.60%