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:
海峡股份( 002320.SZ 深证)
板块 :航运_h   
所属成分指数: 中证500
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
2021-01-188.378.498.368.471.32%0.33%-3.61%3,884,50032,794,00057%8.440.33%8.40-0.67%8.51-0.70%8.79-1.09%-0.48%
2021-01-158.338.518.308.360.24%-0.64%-5.90%5,014,90042,197,00064%8.410.61%8.46-0.98%8.57-0.93%8.88-0.54%-0.35%
2021-01-148.498.518.328.34-1.53%-0.28%-6.63%5,131,80042,919,00064%8.36-2.06%8.54-1.40%8.65-1.20%8.93-0.60%-0.30%
2021-01-138.728.768.458.47-3.53%-0.81%-5.74%9,237,20078,873,000116%8.54-2.59%8.67-1.53%8.75-1.63%8.99-0.65%-0.22%
2021-01-128.778.878.718.780.23%0.16%-2.93%4,395,80038,535,00058%8.77-0.66%8.80-0.57%8.90-1.08%9.05-0.21%-0.16%
2021-01-118.838.958.758.76-2.01%-0.73%-3.35%4,571,60040,340,00058%8.820.20%8.85-0.95%8.99-1.00%9.06-0.35%-0.14%
2021-01-088.819.008.668.941.02%1.52%-1.72%6,850,00060,322,00081%8.81-1.10%8.94-1.50%9.08-0.47%9.10-1.17%-0.09%
2021-01-079.019.098.758.85-1.78%-0.61%-3.85%7,706,90068,623,00082%8.90-1.72%9.07-1.31%9.13-0.43%9.20-0.20%0.14%
2021-01-069.219.239.009.01-2.80%-0.55%-2.30%8,895,40080,594,00097%9.06-1.66%9.19-0.23%9.170.00%9.22-0.07%0.12%
2021-01-059.329.329.139.27-0.86%0.62%0.46%9,643,50088,850,000110%9.21-0.59%9.210.28%9.170.35%9.230.10%0.05%
2021-01-049.129.489.079.352.63%0.88%1.42%12,155,300112,661,000145%9.271.98%9.191.26%9.130.25%9.220.19%-0.02%
2020-12-319.019.169.009.110.55%0.24%-1.00%5,672,10051,550,00074%9.09-0.33%9.070.04%9.11-1.79%9.200.00%-0.08%
2020-12-309.229.299.029.060.67%-0.64%-1.54%6,492,60059,198,00087%9.121.23%9.07-0.51%9.280.04%9.200.13%-0.13%
2020-12-298.949.128.909.000.56%-0.08%-2.07%5,965,60053,734,00080%9.01-0.73%9.11-2.57%9.27-0.08%9.190.01%-0.25%
2020-12-289.239.308.938.95-3.76%-1.36%-2.60%8,723,50079,147,000120%9.07-1.55%9.35-0.25%9.28-0.15%9.19-0.07%-0.31%
2020-12-259.259.409.059.30-1.90%0.91%1.14%9,675,40089,171,000146%9.22-3.92%9.380.14%9.290.07%9.200.16%-0.34%
2020-12-249.219.979.209.484.64%-1.17%3.27%15,923,700152,735,000262%9.595.60%9.363.07%9.292.39%9.181.17%-0.41%
2020-12-239.039.199.029.060.33%-0.25%-0.15%6,366,30057,822,000117%9.08-0.09%9.090.17%9.070.31%9.07-0.45%-0.55%
2020-12-229.099.219.019.03-1.20%-0.67%-0.93%6,667,90060,617,000126%9.090.12%9.070.16%9.040.38%9.12-0.80%-0.54%
2020-12-219.099.168.939.141.11%0.66%-0.52%6,077,30055,182,000113%9.080.74%9.060.58%9.010.21%9.19-0.50%-0.48%
2020-12-189.069.088.969.04-0.33%0.30%-2.10%3,455,20031,141,00065%9.01-0.46%9.000.29%8.99-0.26%9.23-0.42%-0.49%
2020-12-178.969.128.929.070.67%0.17%-2.19%4,207,50038,100,00079%9.061.03%8.980.15%9.01-0.71%9.27-0.49%-0.50%
2020-12-168.959.108.809.011.12%0.52%-3.32%6,005,00053,822,000109%8.960.43%8.97-0.62%9.08-1.21%9.32-1.09%-0.47%
2020-12-159.019.038.898.91-1.33%-0.17%-5.43%4,379,80039,089,00074%8.93-1.02%9.02-1.49%9.19-1.61%9.42-0.58%-0.41%
2020-12-149.009.088.949.030.44%0.14%-4.72%3,546,60031,978,00057%9.02-0.74%9.16-1.38%9.34-0.78%9.48-0.38%-0.45%
2020-12-119.359.358.968.99-2.49%-1.03%-5.50%6,841,00062,143,000108%9.08-2.42%9.29-2.20%9.41-1.11%9.51-0.51%-0.41%
2020-12-109.489.489.199.22-2.74%-0.96%-3.58%6,585,70061,309,000110%9.31-2.47%9.49-0.99%9.52-0.66%9.56-0.29%-0.34%
2020-12-099.639.639.469.48-2.07%-0.68%-1.15%4,694,90044,813,00078%9.55-0.87%9.59-0.09%9.58-0.50%9.59-0.29%-0.31%
2020-12-089.599.829.469.681.26%0.53%0.64%7,206,10069,389,000117%9.630.61%9.600.34%9.630.16%9.62-0.25%-0.25%
2020-12-079.619.649.539.560.00%-0.11%-0.85%4,447,10042,564,00073%9.570.01%9.57-0.79%9.610.01%9.64-0.59%-0.21%