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
2019-11-119.289.589.109.21-4.16%-1.41%2.39%18,748,500175,152,000157%9.34-0.93%9.281.39%9.150.94%9.000.98%0.69%
2019-11-088.859.718.839.618.83%1.91%7.88%34,048,500321,068,000313%9.438.77%9.153.51%9.063.21%8.912.80%0.64%
2019-11-078.678.938.508.832.32%1.85%1.90%10,616,10092,041,000118%8.67-1.12%8.84-0.16%8.780.16%8.670.19%0.41%
2019-11-068.748.988.598.63-2.15%-1.57%-0.22%11,638,700102,046,000143%8.77-2.24%8.850.37%8.770.64%8.650.48%0.40%
2019-11-058.649.258.648.822.20%-1.66%2.46%20,607,500184,828,000290%8.973.47%8.823.59%8.712.83%8.611.85%0.36%
2019-11-048.558.828.518.631.53%-0.44%2.11%7,418,20064,301,000137%8.672.52%8.521.89%8.47-0.12%8.450.67%0.18%
2019-11-018.218.558.218.503.03%0.53%1.24%5,199,10043,960,000102%8.461.89%8.36-0.29%8.480.02%8.400.17%0.12%
2019-10-318.288.388.248.25-0.12%-0.58%-1.57%3,829,40031,776,00077%8.30-0.05%8.38-1.62%8.480.02%8.38-0.06%0.14%
2019-10-308.448.458.248.26-1.90%-0.51%-1.51%5,125,20042,550,000103%8.30-2.24%8.52-0.26%8.480.07%8.39-0.21%0.19%
2019-10-298.628.638.418.42-2.55%-0.85%0.18%6,533,40055,483,000135%8.49-1.83%8.540.33%8.470.45%8.410.02%0.26%
2019-10-288.708.738.488.640.70%-0.12%2.82%9,904,60085,673,000210%8.652.27%8.512.01%8.431.97%8.400.55%0.32%
2019-10-258.128.958.088.585.28%1.44%2.67%9,055,60076,596,000200%8.463.08%8.352.46%8.271.40%8.360.47%0.33%
2019-10-248.358.378.118.15-0.61%-0.67%-2.02%2,762,30022,665,00066%8.210.63%8.150.58%8.16-0.50%8.320.12%0.25%
2019-10-238.118.218.008.201.23%0.56%-1.30%3,394,50027,680,00079%8.151.24%8.10-0.52%8.20-1.05%8.310.02%0.20%
2019-10-228.098.127.998.100.00%0.57%-2.48%2,148,70017,305,00051%8.05-0.19%8.14-1.24%8.28-0.96%8.310.01%0.13%
2019-10-218.248.247.978.10-1.70%0.38%-2.47%3,287,00026,524,00080%8.07-2.47%8.24-1.72%8.36-0.77%8.310.08%-0.01%
2019-10-188.368.448.158.24-1.79%-0.40%-0.70%3,157,50026,123,00080%8.27-1.15%8.39-0.75%8.430.25%8.300.39%-0.19%
2019-10-178.418.548.298.39-0.12%0.25%1.50%3,699,50030,961,00094%8.37-1.22%8.45-0.22%8.410.42%8.270.46%-0.29%
2019-10-168.468.608.368.400.36%-0.85%2.09%4,891,50041,440,000126%8.47-0.11%8.470.82%8.370.61%8.230.50%-0.41%
2019-10-158.528.728.368.37-1.65%-1.31%2.24%6,052,90051,332,000160%8.480.31%8.401.19%8.321.03%8.190.54%-0.48%
2019-10-148.318.558.318.513.40%0.65%4.51%7,307,10061,779,000206%8.463.10%8.302.20%8.242.10%8.140.67%-0.54%
2019-10-118.158.268.098.231.48%0.35%1.74%4,527,60037,132,000135%8.201.23%8.121.21%8.071.10%8.09-0.31%-0.61%
2019-10-107.978.167.918.111.63%0.11%-0.05%3,454,40027,983,000104%8.101.96%8.020.88%7.980.43%8.11-0.41%-0.55%
2019-10-097.918.007.887.980.50%0.44%-2.05%1,652,00013,125,00048%7.950.04%7.950.25%7.95-0.63%8.15-0.65%-0.49%
2019-10-088.008.037.857.94-0.63%-0.03%-3.17%1,599,90012,706,00042%7.94-0.30%7.93-0.15%8.00-0.63%8.20-1.35%-0.40%
2019-09-307.908.037.867.991.14%0.30%-3.87%2,986,80023,792,00065%7.970.78%7.95-0.82%8.05-0.72%8.31-1.73%-0.20%
2019-09-277.887.967.857.900.13%-0.05%-6.60%3,424,50027,066,00060%7.90-0.83%8.01-1.20%8.11-1.18%8.46-0.63%0.10%
2019-09-268.198.197.867.89-1.99%-1.00%-7.31%3,806,50030,336,00064%7.97-2.00%8.11-1.12%8.20-0.99%8.51-0.71%0.23%
2019-09-258.148.248.048.05-1.71%-1.02%-6.10%4,347,50035,360,00065%8.13-1.12%8.20-1.21%8.28-0.97%8.57-0.23%0.40%
2019-09-248.238.308.148.190.00%-0.43%-4.69%3,608,30029,680,00053%8.23-0.24%8.30-0.66%8.37-1.57%8.59-0.05%0.48%