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:
海宁皮城( 002344.SZ 深证)
板块 :零售业   
所属成分指数: 沪深300
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
2018-11-164.915.084.915.001.42%-0.08%4.76%10,145,80050,770,000163%5.001.54%4.951.41%4.881.56%4.771.34%0.93%
2018-11-154.854.964.854.930.82%0.04%4.67%5,707,50028,125,00098%4.930.57%4.881.24%4.811.03%4.710.92%0.92%
2018-11-144.904.964.834.89-0.20%-0.20%4.78%6,947,80034,041,000120%4.901.01%4.821.52%4.761.06%4.671.00%0.93%
2018-11-134.724.954.694.902.51%1.01%6.04%11,050,40053,606,000200%4.852.84%4.752.30%4.711.80%4.621.70%0.90%
2018-11-124.674.804.604.783.02%1.34%5.19%7,713,70036,384,000153%4.722.54%4.651.22%4.631.03%4.540.93%0.80%
2018-11-094.544.664.534.642.20%0.87%3.07%5,481,40025,216,000117%4.600.52%4.590.22%4.580.46%4.500.56%0.73%
2018-11-084.614.624.534.54-0.66%-0.79%1.41%4,597,10021,036,000101%4.58-0.28%4.580.20%4.560.46%4.480.83%0.70%
2018-11-074.604.634.554.57-0.65%-0.41%2.93%3,712,40017,038,00081%4.590.37%4.570.57%4.540.62%4.440.59%0.53%
2018-11-064.564.634.534.600.66%0.61%4.21%4,289,90019,613,00091%4.570.37%4.540.67%4.510.96%4.410.62%0.43%
2018-11-054.534.644.504.570.44%0.33%4.17%5,234,10023,840,000109%4.560.95%4.510.87%4.470.84%4.390.83%0.29%
2018-11-024.504.584.464.552.71%0.84%4.57%5,639,90025,448,000110%4.510.71%4.481.31%4.430.77%4.351.23%0.09%
2018-11-014.454.564.434.430.23%-1.12%3.07%5,899,70026,433,000115%4.481.36%4.421.15%4.391.36%4.301.03%-0.21%
2018-10-314.384.454.374.421.14%0.00%3.90%4,268,80018,868,00085%4.421.82%4.370.51%4.340.53%4.250.64%-0.53%
2018-10-304.324.434.274.371.39%0.67%3.38%5,158,00022,389,000100%4.340.07%4.350.93%4.310.30%4.230.74%-0.73%
2018-10-294.394.394.274.31-0.92%-0.65%2.72%3,289,70014,270,00062%4.34-0.41%4.310.21%4.300.30%4.200.22%-1.01%
2018-10-264.324.424.314.350.93%-0.14%3.89%4,265,70018,580,00079%4.362.59%4.300.49%4.291.42%4.190.29%-1.14%
2018-10-254.194.334.154.310.00%1.51%3.23%5,460,70023,186,00091%4.25-1.26%4.28-0.16%4.230.79%4.18-0.86%-1.37%
2018-10-244.204.384.204.311.65%0.23%2.35%5,297,60022,780,00084%4.300.44%4.281.95%4.190.84%4.21-0.47%-1.38%
2018-10-234.284.344.214.24-1.62%-0.96%0.21%4,894,50020,954,00080%4.280.23%4.201.40%4.160.92%4.23-0.77%-1.32%
2018-10-224.154.364.124.314.61%0.91%1.08%8,556,00036,544,000140%4.275.67%4.142.12%4.120.86%4.26-1.14%-1.23%
2018-10-193.984.153.954.123.00%1.93%-4.47%6,343,20025,640,000103%4.040.07%4.06-0.34%4.09-0.97%4.31-1.80%-1.10%
2018-10-184.084.094.004.00-2.68%-0.97%-8.93%4,611,10018,625,00076%4.04-1.32%4.07-1.07%4.13-2.41%4.39-2.12%-0.88%
2018-10-174.114.144.034.111.23%0.42%-8.40%4,625,90018,936,00072%4.090.44%4.11-0.87%4.23-1.61%4.49-1.41%-0.59%
2018-10-164.134.173.994.06-1.22%-0.37%-10.79%6,941,10028,285,000107%4.08-2.72%4.15-3.53%4.30-2.70%4.55-2.02%-0.39%
2018-10-154.204.274.104.11-2.38%-1.89%-11.52%4,950,80020,740,00077%4.190.07%4.30-2.14%4.42-2.37%4.65-1.11%-0.13%
2018-10-124.334.354.044.21-3.22%0.57%-10.37%9,258,70038,756,000144%4.19-6.90%4.40-4.91%4.52-4.05%4.70-2.04%0.00%
2018-10-114.654.654.324.35-8.23%-3.25%-9.28%8,386,30037,704,000149%4.50-5.55%4.62-3.53%4.71-2.97%4.80-0.95%0.21%
2018-10-104.784.814.734.74-0.63%-0.42%-2.09%3,049,30014,516,00061%4.76-0.42%4.79-0.89%4.86-0.41%4.840.19%0.29%
2018-10-094.774.834.754.77-0.21%-0.21%-1.28%4,106,90019,631,00082%4.78-0.85%4.84-1.19%4.88-0.25%4.830.12%0.24%
2018-10-084.864.874.764.780.00%-0.85%-0.95%5,177,50024,962,000107%4.82-1.57%4.89-0.55%4.89-0.02%4.830.15%0.22%