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
2021-04-1410.1010.249.9310.081.00%-0.25%-3.11%10,125,600102,322,00052%10.110.32%10.45-0.63%10.48-0.31%10.400.43%1.11%
2021-04-1310.2810.359.919.98-5.49%-0.92%-3.66%22,607,100227,719,000112%10.07-6.72%10.51-1.45%10.51-0.96%10.360.59%1.17%
2021-04-1210.7511.1010.5010.560.09%-2.21%2.54%33,916,300366,266,000176%10.802.58%10.671.52%10.610.90%10.301.75%1.30%
2021-04-0910.5610.6510.3210.550.67%0.22%4.24%15,478,700162,942,00087%10.53-0.10%10.51-0.01%10.520.96%10.121.23%1.19%
2021-04-0810.5010.7210.3610.48-0.66%-0.55%4.82%17,213,600181,390,00098%10.540.64%10.510.04%10.420.89%10.001.09%1.12%
2021-04-0710.5010.8610.1010.550.57%0.75%6.67%22,089,800231,299,000134%10.47-0.65%10.511.49%10.321.57%9.891.41%1.02%
2021-04-0610.6510.6710.3810.49-0.76%-0.46%7.56%11,712,900123,441,00077%10.540.15%10.351.34%10.161.74%9.750.96%0.91%
2021-04-0210.3010.7210.2210.571.63%0.45%9.42%18,850,900198,366,000130%10.524.14%10.212.59%9.992.17%9.661.50%0.81%
2021-04-019.9410.469.6610.404.42%2.92%9.28%22,063,400222,960,000161%10.111.72%9.961.80%9.782.05%9.521.37%0.66%
2021-03-3110.0010.089.809.96-0.50%0.26%6.09%12,162,100120,817,00098%9.931.31%9.781.53%9.581.27%9.390.71%0.58%
2021-03-309.6710.059.6010.012.77%2.08%7.38%20,061,700196,733,000166%9.811.13%9.632.13%9.461.64%9.321.11%0.57%
2021-03-299.529.999.309.745.07%0.45%5.64%28,124,600272,683,000252%9.704.33%9.433.46%9.312.68%9.221.83%0.53%
2021-03-269.159.469.089.271.64%-0.26%2.39%15,374,400142,893,000156%9.292.10%9.121.30%9.071.00%9.050.69%0.41%
2021-03-258.769.298.769.124.11%0.19%1.42%16,030,700145,927,000179%9.103.37%9.001.15%8.980.47%8.990.54%0.38%
2021-03-248.989.008.638.76-3.20%-0.52%-2.06%7,991,70070,378,00097%8.81-2.04%8.90-0.51%8.93-0.87%8.940.12%0.35%
2021-03-238.889.168.849.052.61%0.68%1.31%10,615,50095,424,000131%8.991.47%8.94-0.11%9.01-0.35%8.930.29%0.37%
2021-03-228.878.968.818.82-1.01%-0.44%-0.98%6,148,90054,475,00073%8.86-1.03%8.95-1.20%9.040.04%8.91-0.11%0.41%
2021-03-198.939.088.888.91-0.89%-0.46%-0.08%6,048,20054,140,00067%8.95-0.85%9.06-0.46%9.040.33%8.920.08%0.51%
2021-03-189.199.198.948.99-2.07%-0.42%0.90%7,986,50072,101,00080%9.03-1.66%9.110.50%9.010.60%8.910.56%0.66%
2021-03-179.099.259.039.180.88%0.00%3.61%8,190,30075,184,00081%9.180.81%9.061.18%8.961.06%8.860.57%0.67%
2021-03-169.009.228.989.101.68%-0.07%3.29%10,624,10096,740,000108%9.111.95%8.951.70%8.860.82%8.810.74%0.65%
2021-03-158.709.138.638.952.76%0.20%2.34%11,556,400103,221,000123%8.932.62%8.801.30%8.79-0.09%8.750.59%0.62%
2021-03-128.748.838.638.710.35%0.07%0.18%5,455,60047,485,00061%8.700.67%8.69-0.62%8.80-0.42%8.690.45%0.59%
2021-03-118.678.748.508.680.23%0.39%0.29%5,831,20050,415,00065%8.65-0.76%8.75-1.06%8.830.41%8.660.22%0.58%
2021-03-108.898.998.608.66-2.48%-0.60%0.28%8,766,60076,376,00099%8.71-1.14%8.84-0.52%8.800.27%8.640.33%0.61%
2021-03-098.849.078.488.880.00%0.77%3.16%12,902,700113,703,000156%8.81-1.64%8.890.83%8.770.76%8.610.63%0.61%
2021-03-088.929.118.818.88-0.11%-0.88%3.81%12,050,000107,961,000163%8.960.82%8.811.37%8.711.42%8.550.94%0.58%
2021-03-058.499.198.498.894.10%0.05%4.91%17,412,300154,730,000244%8.893.91%8.693.17%8.592.97%8.471.57%0.58%
2021-03-048.348.728.328.542.52%-0.14%2.36%11,899,900101,773,000185%8.552.86%8.432.21%8.341.24%8.340.64%0.50%
2021-03-038.238.378.208.330.00%0.19%0.48%4,481,20037,256,00074%8.310.90%8.240.75%8.240.06%8.290.39%0.47%