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:
海康威视( 002415.SZ 深证)
板块 :计算机硬件   下月解禁   火炬计划   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-12-204847.8200.520%
2020-12-214847.8200.519%2
2020-12-232186.6600.234%2
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
2020-11-2348.0048.1046.1946.76-1.83%-0.05%-1.25%42,087,0001,968,912,00084%46.78-1.78%47.220.93%46.80-0.46%47.35-0.51%0.30%
2020-11-2048.1148.2047.0347.63-0.98%0.00%0.07%35,357,5001,684,082,00068%47.630.71%46.780.33%47.020.16%47.60-0.25%0.57%
2020-11-1946.7548.2545.8548.104.91%1.70%0.81%46,879,0002,217,181,00086%47.303.00%46.63-0.39%46.95-0.25%47.71-0.14%0.74%
2020-11-1846.7547.3544.7945.85-1.90%-0.15%-4.04%62,335,4002,862,411,000109%45.92-2.00%46.81-0.89%47.06-0.94%47.78-0.27%0.92%
2020-11-1748.2048.5045.9946.74-3.03%-0.25%-2.44%56,946,0002,668,248,000105%46.86-2.25%47.23-0.79%47.51-0.82%47.910.17%1.02%
2020-11-1648.9648.9646.9848.201.90%0.56%0.78%47,058,0002,255,579,00091%47.931.89%47.60-0.04%47.90-0.49%47.830.48%1.07%
2020-11-1347.0047.9845.8047.30-1.46%0.55%-0.63%63,145,4002,970,438,000121%47.04-2.14%47.62-1.37%48.14-0.83%47.600.33%1.12%
2020-11-1248.0148.8547.4448.001.46%-0.15%1.18%42,636,5002,049,570,00084%48.070.12%48.29-0.60%48.540.09%47.440.74%1.19%
2020-11-1148.3849.0047.3147.31-2.99%-1.46%0.46%45,488,2002,184,006,00088%48.01-1.49%48.58-0.44%48.490.44%47.091.05%1.22%
2020-11-1048.0249.3847.5748.770.76%0.06%4.65%47,937,7002,336,443,00088%48.74-0.21%48.790.51%48.281.09%46.611.41%1.27%
2020-11-0948.7550.0748.0048.40-1.45%-0.90%5.32%68,783,5003,359,310,000116%48.840.12%48.551.36%47.761.59%45.962.18%1.33%
2020-11-0648.0049.6347.5749.112.06%0.67%9.20%53,762,9002,622,693,00084%48.781.62%47.902.17%47.021.52%44.971.46%1.38%
2020-11-0547.6848.3547.5048.123.31%0.24%8.55%60,198,9002,889,936,00095%48.012.85%46.882.24%46.311.71%44.331.61%1.29%
2020-11-0445.9647.5045.6746.582.10%-0.20%6.77%44,260,1002,065,797,00069%46.672.65%45.850.77%45.531.12%43.630.80%1.20%
2020-11-0345.7245.9244.9845.620.00%0.33%5.40%41,721,1001,897,098,00066%45.470.13%45.500.58%45.030.96%43.280.67%1.18%
2020-11-0244.8545.8744.8045.621.60%0.46%6.10%46,770,5002,124,007,00077%45.41-0.41%45.240.86%44.601.73%43.000.91%1.17%
2020-10-3045.5046.4344.6844.900.02%-1.53%5.38%57,429,8002,618,666,00098%45.601.91%44.851.42%43.841.52%42.611.06%1.14%
2020-10-2943.8045.5643.8044.891.54%0.32%6.47%58,241,7002,606,027,000104%44.750.68%44.231.96%43.191.54%42.161.06%1.08%
2020-10-2844.0445.7043.4044.210.02%-0.52%5.96%88,457,2003,931,323,000165%44.441.53%43.382.11%42.531.55%41.721.56%1.05%
2020-10-2742.3044.8542.0444.203.30%0.98%7.59%107,791,6004,718,256,000224%43.773.34%42.483.00%41.882.31%41.082.04%0.94%
2020-10-2639.5243.0739.2042.799.30%1.02%6.29%133,837,4005,669,105,000321%42.366.37%41.253.88%40.943.48%40.262.68%0.81%
2020-10-2339.1440.6238.9239.150.03%-1.69%-0.15%45,933,3001,829,151,000135%39.820.14%39.710.41%39.560.54%39.210.52%0.60%
2020-10-2239.1240.7538.9839.14-0.31%-1.57%0.34%56,160,3002,233,264,000172%39.771.22%39.540.73%39.340.39%39.010.74%0.60%
2020-10-2139.0239.6238.9439.26-0.05%-0.07%1.39%21,127,600830,051,00067%39.290.17%39.250.49%39.190.25%38.720.55%0.56%
2020-10-2039.3539.7538.8539.280.03%0.15%2.00%22,518,600883,240,00069%39.22-0.08%39.06-0.25%39.090.08%38.510.56%0.50%
2020-10-1938.7539.6138.6339.272.05%0.04%2.54%34,531,8001,355,530,000105%39.261.64%39.160.42%39.060.61%38.300.67%0.44%
2020-10-1639.0339.3038.2538.48-2.34%-0.37%1.15%23,040,300889,851,00071%38.62-2.00%39.00-0.25%38.820.31%38.040.44%0.40%
2020-10-1538.9039.6838.7739.401.03%-0.02%4.02%36,963,1001,456,673,000114%39.411.63%39.091.12%38.700.89%37.880.73%0.37%
2020-10-1439.0739.3038.2139.00-0.18%0.57%3.72%29,668,4001,150,476,00094%38.78-0.64%38.660.57%38.360.83%37.600.53%0.32%
2020-10-1338.6239.5038.5039.070.00%0.11%4.45%33,816,5001,319,747,000112%39.031.98%38.440.98%38.051.16%37.410.65%0.27%