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
2019-01-224.844.894.804.82-0.41%-0.62%-0.52%5,136,70024,913,00093%4.85-0.43%4.86-0.29%4.860.06%4.850.21%0.48%
2019-01-214.904.924.824.84-0.82%-0.64%0.10%4,568,50022,252,00082%4.870.27%4.870.14%4.860.12%4.840.21%0.51%
2019-01-184.884.894.824.880.41%0.45%1.14%6,044,70029,367,000106%4.86-0.59%4.870.12%4.860.12%4.830.50%0.56%
2019-01-174.834.984.804.861.04%-0.55%1.23%7,308,30035,718,000127%4.890.97%4.860.48%4.850.35%4.800.78%0.54%
2019-01-164.884.894.804.81-1.64%-0.62%0.97%4,349,90021,054,00077%4.840.00%4.840.10%4.830.12%4.760.49%0.46%
2019-01-154.844.894.784.890.82%1.03%3.14%5,772,20027,939,000104%4.840.25%4.830.12%4.830.37%4.740.45%0.38%
2019-01-144.874.874.804.850.00%0.46%2.75%3,800,20018,349,00071%4.830.08%4.830.10%4.810.23%4.720.36%0.30%
2019-01-114.844.864.784.850.41%0.54%3.13%5,098,60024,598,00095%4.82-0.06%4.820.44%4.800.76%4.700.49%0.21%
2019-01-104.784.874.754.831.90%0.06%3.21%6,416,80030,971,000124%4.830.31%4.800.44%4.761.08%4.680.71%0.13%
2019-01-094.804.874.734.74-0.63%-1.50%2.00%6,767,70032,568,000138%4.811.18%4.781.25%4.711.12%4.650.58%0.02%
2019-01-084.764.814.724.77-0.83%0.29%3.25%5,666,20026,946,000125%4.76-0.19%4.721.31%4.660.67%4.620.57%-0.06%
2019-01-074.734.854.704.811.91%0.94%4.70%5,919,40028,205,000132%4.772.41%4.661.50%4.630.83%4.590.66%-0.16%
2019-01-044.504.734.504.724.19%1.44%3.42%7,074,90032,922,000161%4.652.02%4.590.84%4.590.68%4.560.35%-0.29%
2019-01-034.504.614.484.531.12%-0.68%-0.40%5,923,40027,017,000145%4.560.84%4.55-0.24%4.560.31%4.55-0.09%-0.39%
2019-01-024.554.584.464.48-1.54%-0.95%-1.58%4,183,30018,921,000101%4.52-1.09%4.56-0.15%4.54-0.29%4.55-0.24%-0.47%
2018-12-284.564.604.544.55-0.22%-0.50%-0.28%3,266,00014,934,00081%4.57-0.50%4.570.57%4.560.13%4.56-0.44%-0.52%
2018-12-274.604.634.544.560.22%-0.78%-0.50%4,213,10019,364,00098%4.601.28%4.540.15%4.550.40%4.58-0.50%-0.49%
2018-12-264.514.584.494.550.89%0.26%-1.22%3,752,10017,027,00083%4.540.98%4.54-0.04%4.53-0.07%4.61-0.35%-0.46%
2018-12-254.584.584.394.51-1.96%0.36%-2.42%3,925,10017,639,00086%4.49-2.22%4.54-0.11%4.54-0.50%4.62-0.37%-0.44%
2018-12-244.564.644.554.600.22%0.09%-0.84%2,707,50012,445,00061%4.601.14%4.540.15%4.56-0.18%4.64-0.19%-0.41%
2018-12-214.504.594.474.591.77%1.01%-1.25%5,268,40023,939,000113%4.540.75%4.54-0.46%4.57-0.93%4.65-0.45%-0.39%
2018-12-204.504.564.464.51-0.44%0.00%-3.41%4,248,10019,161,00094%4.51-1.05%4.56-0.81%4.61-1.20%4.67-0.62%-0.34%
2018-12-194.614.614.514.53-0.88%-0.61%-3.58%3,427,70015,625,00073%4.56-0.72%4.60-1.14%4.67-0.49%4.70-0.70%-0.31%
2018-12-184.634.664.534.57-1.30%-0.46%-3.40%5,931,10027,229,000120%4.59-1.04%4.65-1.53%4.69-0.59%4.73-0.82%-0.25%
2018-12-174.634.704.584.63-0.22%-0.19%-2.94%3,447,90015,995,00070%4.64-1.53%4.72-0.38%4.72-0.19%4.77-0.75%-0.19%
2018-12-144.784.804.624.64-3.13%-1.51%-3.45%5,976,90028,156,000108%4.71-1.44%4.74-0.06%4.73-0.21%4.81-0.13%-0.14%
2018-12-134.754.834.694.791.27%0.21%-0.46%5,509,20026,334,000103%4.781.25%4.740.70%4.740.00%4.81-0.21%-0.18%
2018-12-124.754.764.674.730.00%0.19%-1.91%3,819,80018,033,00069%4.720.45%4.71-0.23%4.74-0.82%4.82-0.21%-0.17%
2018-12-114.704.734.664.730.42%0.64%-2.11%3,212,90015,100,00054%4.70-0.04%4.72-0.63%4.78-0.83%4.830.00%-0.16%
2018-12-104.724.784.654.710.00%0.17%-2.52%4,410,00020,738,00071%4.70-1.14%4.75-1.29%4.82-1.03%4.83-0.06%-0.16%