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
2019-04-195.715.775.615.750.88%0.82%0.00%11,549,70065,871,00089%5.70-0.44%5.730.58%5.710.00%5.75-0.21%0.24%
2019-04-185.765.775.675.70-1.04%-0.49%-1.08%9,414,20053,921,00071%5.73-0.24%5.69-0.35%5.71-0.11%5.76-0.07%0.29%
2019-04-175.705.835.685.760.70%0.31%-0.10%13,657,20078,423,000100%5.742.13%5.710.23%5.72-0.24%5.770.02%0.34%
2019-04-165.685.725.545.720.35%1.74%-0.78%14,682,20082,538,000105%5.62-2.62%5.70-0.85%5.73-0.66%5.77-0.07%0.36%
2019-04-155.745.825.705.700.00%-1.26%-1.20%15,199,60087,749,000111%5.771.32%5.75-0.21%5.77-0.29%5.770.61%0.40%
2019-04-125.685.745.655.700.35%0.04%-0.59%8,929,60050,883,00065%5.70-0.96%5.76-0.47%5.79-0.29%5.730.39%0.32%
2019-04-115.845.885.655.68-2.57%-1.27%-0.56%14,150,30081,403,000103%5.75-0.91%5.79-0.55%5.81-0.10%5.710.55%0.29%
2019-04-105.825.905.725.830.34%0.41%2.62%14,658,00085,103,000111%5.81-0.05%5.82-0.07%5.810.22%5.680.58%0.22%
2019-04-095.815.865.735.81-0.68%0.02%2.87%9,949,00057,792,00076%5.81-0.50%5.820.16%5.800.52%5.650.23%0.12%
2019-04-085.835.945.725.850.34%0.21%3.82%16,183,10094,475,000123%5.840.36%5.810.61%5.771.42%5.640.39%0.12%
2019-04-045.845.885.725.830.00%0.22%3.87%14,590,70084,870,000113%5.820.66%5.780.96%5.691.28%5.610.27%0.11%
2019-04-035.735.845.715.831.92%0.88%4.14%12,943,90074,808,00097%5.780.70%5.721.91%5.621.24%5.600.41%0.07%
2019-04-025.755.815.695.72-0.17%-0.33%2.60%13,802,90079,217,000103%5.741.29%5.621.72%5.550.93%5.580.27%0.06%
2019-04-015.555.735.555.733.06%1.13%3.06%15,824,70089,661,000119%5.673.96%5.521.88%5.500.29%5.560.25%0.08%
2019-03-295.385.585.315.563.93%2.02%0.25%14,632,60079,743,000106%5.450.81%5.42-0.33%5.48-0.89%5.55-0.11%0.10%
2019-03-285.375.475.315.35-0.74%-1.04%-3.64%10,525,10056,902,00076%5.410.24%5.44-1.33%5.53-0.95%5.550.09%0.17%
2019-03-275.435.445.345.39-0.37%-0.06%-2.83%10,963,10059,122,00075%5.39-1.87%5.51-1.54%5.58-0.38%5.55-0.22%0.21%
2019-03-265.625.645.375.41-3.57%-1.56%-2.68%14,219,20078,143,00095%5.50-2.52%5.60-1.03%5.60-0.36%5.56-0.36%0.30%
2019-03-255.615.715.555.61-2.09%-0.50%0.56%11,972,50067,503,00078%5.64-0.42%5.660.52%5.620.32%5.580.22%0.45%
2019-03-225.665.735.585.731.06%1.20%2.93%14,299,90080,971,00091%5.660.02%5.630.39%5.600.57%5.570.27%0.52%
2019-03-215.585.715.575.671.80%0.16%2.13%17,625,70099,784,000105%5.662.22%5.600.81%5.571.03%5.55-0.09%0.60%
2019-03-205.595.605.445.57-0.36%0.58%0.23%12,873,40071,296,00069%5.54-0.97%5.560.27%5.52-0.07%5.560.23%0.78%
2019-03-195.625.675.535.59-0.53%-0.04%0.83%12,556,10070,208,00064%5.590.74%5.541.02%5.52-0.45%5.540.49%0.87%
2019-03-185.515.635.445.622.18%1.24%1.87%15,272,80084,772,00074%5.551.11%5.49-0.04%5.540.15%5.520.51%0.92%
2019-03-155.455.555.395.502.04%0.18%0.20%12,836,30070,474,00059%5.491.03%5.49-1.15%5.54-0.04%5.490.51%0.99%
2019-03-145.465.575.325.39-2.00%-0.81%-1.30%18,333,30099,618,00081%5.43-2.13%5.55-0.48%5.54-0.84%5.460.57%1.01%
2019-03-135.595.645.435.50-2.48%-0.94%1.29%16,646,30092,417,00074%5.55-1.91%5.580.29%5.590.47%5.430.67%1.06%
2019-03-125.645.765.545.640.71%-0.35%4.56%21,289,400120,507,00096%5.662.70%5.57-0.11%5.561.11%5.391.09%1.12%
2019-03-115.395.615.385.603.70%1.61%4.95%17,638,30097,213,00076%5.51-0.20%5.570.51%5.500.75%5.340.97%1.19%
2019-03-085.555.675.365.400.00%-2.21%2.18%25,647,000141,611,000108%5.52-2.21%5.541.02%5.461.09%5.291.07%1.29%