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:
日海智能( 002313.SZ 深证)
板块 :通讯设备_h   火炬计划   
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
2020-05-2917.6618.3717.5018.173.06%0.22%1.41%4,265,00077,326,000158%18.133.33%17.871.64%17.740.93%17.920.20%-0.02%
2020-05-2817.5817.6917.3717.630.40%0.48%-1.41%1,820,20031,938,00068%17.55-0.30%17.580.27%17.58-0.38%17.88-0.13%0.04%
2020-05-2717.7317.8917.4617.56-0.96%-0.22%-1.93%1,878,20033,054,00067%17.60-0.01%17.54-0.28%17.65-0.73%17.91-0.12%0.09%
2020-05-2617.3517.7917.3117.732.25%0.74%-1.09%2,110,60037,147,00074%17.601.03%17.59-0.51%17.78-0.85%17.93-0.15%0.11%
2020-05-2517.6217.6617.2217.34-1.48%-0.46%-3.41%2,187,80038,114,00073%17.42-1.69%17.68-1.35%17.93-0.72%17.95-0.59%0.13%
2020-05-2217.7117.9717.3517.60-0.34%-0.68%-2.54%2,371,60042,028,00071%17.72-0.81%17.92-1.09%18.06-0.13%18.06-0.81%0.22%
2020-05-2118.1318.1517.6317.66-1.01%-1.15%-3.00%2,316,70041,391,00057%17.87-1.18%18.11-0.36%18.080.03%18.210.12%0.41%
2020-05-2018.4418.4417.8117.84-2.73%-1.32%-1.90%3,555,90064,288,00087%18.08-1.57%18.180.25%18.080.16%18.190.29%0.40%
2020-05-1918.3718.5818.2118.340.11%-0.15%1.14%2,773,20050,935,00069%18.371.26%18.130.77%18.050.43%18.130.50%0.34%
2020-05-1818.0218.3517.7818.322.46%1.00%1.53%4,003,30072,610,00096%18.141.24%18.000.52%17.97-0.49%18.040.47%0.27%
2020-05-1517.8518.1017.7517.880.56%-0.20%-0.44%3,068,50054,976,00076%17.920.20%17.90-0.07%18.06-1.26%17.960.84%0.18%
2020-05-1417.7718.0617.7317.78-0.84%-0.56%-0.16%2,900,00051,856,00069%17.88-0.16%17.91-1.27%18.290.16%17.810.30%0.00%
2020-05-1317.9118.1017.7317.93-0.17%0.12%0.98%2,581,10046,226,00060%17.91-0.21%18.15-1.43%18.260.41%17.760.16%-0.07%
2020-05-1218.2518.2517.8517.96-0.99%0.08%1.31%3,296,20059,154,00076%17.95-2.34%18.410.23%18.190.54%17.730.03%-0.13%
2020-05-1118.5518.6818.0118.14-1.95%-1.28%2.36%5,472,200100,552,000128%18.38-1.14%18.371.07%18.091.15%17.720.28%-0.20%
2020-05-0818.0019.1418.0018.506.32%-0.47%4.69%9,522,000176,989,000231%18.594.81%18.173.81%17.884.10%17.671.12%-0.27%
2020-05-0717.7118.0217.4017.40-1.69%-1.88%-0.44%3,444,50061,084,00091%17.731.50%17.501.40%17.180.50%17.48-0.01%-0.43%
2020-05-0617.2717.7017.1117.701.72%1.30%1.26%3,529,80061,674,00093%17.470.83%17.262.05%17.09-0.04%17.48-0.27%-0.44%
2020-04-3017.2817.5617.0717.402.29%0.41%-0.72%3,851,90066,748,00099%17.332.69%16.920.16%17.10-0.61%17.53-0.21%-0.41%
2020-04-2916.6617.0816.5517.012.29%0.80%-3.14%2,579,50043,529,00066%16.881.64%16.89-1.08%17.20-1.32%17.56-0.47%-0.39%
2020-04-2817.1217.1916.0316.63-2.75%0.17%-5.75%4,735,00078,611,000113%16.60-3.82%17.07-2.67%17.43-1.75%17.64-0.92%-0.33%
2020-04-2717.5917.7216.9717.10-1.44%-0.94%-3.97%3,750,10064,734,00096%17.26-1.43%17.54-1.58%17.74-0.57%17.81-0.38%-0.22%
2020-04-2417.7817.8817.3317.35-2.64%-0.93%-2.93%3,466,40060,706,00092%17.51-1.90%17.82-0.68%17.85-0.43%17.87-0.50%-0.22%
2020-04-2318.0518.1017.7417.82-1.22%-0.18%-0.80%3,708,40066,206,00099%17.85-0.98%17.950.04%17.920.13%17.96-0.61%-0.20%
2020-04-2218.0718.2517.8718.04-0.55%0.06%-0.19%4,635,00083,569,000122%18.030.54%17.940.20%17.900.16%18.08-0.47%-0.18%
2020-04-2117.8118.2017.6018.141.40%1.15%-0.12%4,661,20083,593,000122%17.930.75%17.900.43%17.87-0.05%18.16-0.42%-0.15%
2020-04-2017.8217.9617.6417.890.34%0.51%-1.91%2,972,00052,903,00076%17.80-0.79%17.83-0.21%17.88-0.15%18.24-0.16%-0.14%
2020-04-1717.8118.1517.7717.830.17%-0.62%-2.40%3,783,20067,875,00095%17.941.30%17.86-0.10%17.91-0.58%18.270.04%-0.19%
2020-04-1617.7617.8917.5117.800.11%0.51%-2.52%3,206,40056,784,00077%17.71-1.12%17.88-0.42%18.01-1.34%18.260.04%-0.27%
2020-04-1518.1018.1817.7517.780.00%-0.73%-2.59%4,190,10075,044,000100%17.91-0.58%17.96-1.08%18.26-1.05%18.250.07%-0.36%