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:
海格通信( 002465.SZ 深证)
板块 :通讯设备_h   火炬计划   
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
2019-12-0610.5010.5310.3110.510.10%0.58%2.33%27,353,300285,815,000114%10.45-0.41%10.460.19%10.420.58%10.270.57%0.40%
2019-12-0510.4810.5910.4110.500.48%0.08%2.81%34,351,500360,416,000147%10.490.54%10.440.56%10.360.70%10.210.69%0.34%
2019-12-0410.3910.5310.3110.450.48%0.13%3.03%27,632,500288,371,000130%10.440.63%10.380.87%10.290.77%10.140.70%0.27%
2019-12-0310.3310.4310.2510.400.68%0.28%3.25%23,130,900239,887,000111%10.370.34%10.290.71%10.210.66%10.070.41%0.21%
2019-12-0210.2610.4410.2310.330.58%-0.06%2.97%24,996,100258,358,000124%10.340.99%10.221.02%10.150.73%10.030.49%0.21%
2019-11-299.8810.449.8810.274.05%0.34%2.87%46,827,300479,259,000244%10.243.55%10.122.02%10.071.43%9.980.77%0.19%
2019-11-289.789.949.779.870.20%-0.14%-0.37%10,544,900104,231,00062%9.88-0.29%9.92-0.37%9.930.20%9.91-0.04%0.16%
2019-11-279.9810.009.829.85-1.30%-0.64%-0.62%14,780,500146,525,00084%9.91-0.34%9.960.13%9.910.17%9.910.04%0.20%
2019-11-2610.0510.059.869.98-0.20%0.33%0.74%13,887,700138,146,00081%9.95-0.45%9.940.41%9.89-0.08%9.910.14%0.22%
2019-11-259.9310.089.8510.000.70%0.08%1.08%19,532,200195,165,000110%9.990.94%9.900.54%9.900.23%9.890.22%0.22%
2019-11-229.769.999.769.931.43%0.31%0.60%23,846,200236,053,000132%9.901.34%9.85-0.20%9.88-0.07%9.870.02%0.23%
2019-11-219.769.859.699.790.20%0.23%-0.80%13,127,300128,226,00073%9.77-0.73%9.87-0.28%9.89-0.27%9.87-0.01%0.28%
2019-11-2010.0310.049.719.77-2.30%-0.71%-1.01%22,616,300222,540,000124%9.84-1.39%9.90-0.42%9.91-0.11%9.870.08%0.32%
2019-11-199.8910.029.8510.000.91%0.21%1.40%17,534,500174,975,00097%9.980.97%9.940.16%9.920.40%9.860.37%0.36%
2019-11-189.849.989.799.91-0.30%0.27%0.85%13,374,100132,174,00073%9.88-0.56%9.920.08%9.880.21%9.830.30%0.35%
2019-11-159.9510.049.779.94-0.10%0.01%1.46%18,113,300180,024,00096%9.940.03%9.910.51%9.860.08%9.800.45%0.35%
2019-11-149.8610.049.839.950.91%0.14%2.02%17,128,400170,180,00089%9.940.91%9.860.51%9.860.25%9.750.37%0.28%
2019-11-139.909.919.769.86-0.80%0.14%1.47%12,380,600121,902,00064%9.850.32%9.81-0.20%9.830.14%9.720.22%0.23%
2019-11-129.779.949.689.941.53%1.27%2.52%20,480,700201,027,000107%9.820.20%9.830.02%9.820.36%9.700.23%0.19%
2019-11-119.809.879.709.79-0.71%-0.05%1.20%21,264,500208,288,000116%9.80-0.99%9.830.09%9.780.43%9.670.24%0.13%
2019-11-089.919.969.809.860.20%-0.33%2.17%20,821,600205,989,000116%9.890.92%9.820.89%9.740.81%9.650.52%0.06%
2019-11-079.719.889.629.841.23%0.38%2.49%17,595,200172,482,000104%9.800.30%9.740.68%9.660.49%9.600.43%-0.04%
2019-11-069.679.889.649.720.10%-0.55%1.67%23,100,200225,791,000144%9.771.52%9.670.96%9.610.58%9.560.51%-0.13%
2019-11-059.609.749.499.711.68%0.85%2.08%19,077,100183,679,000128%9.630.37%9.580.33%9.560.16%9.510.21%-0.20%
2019-11-049.609.739.509.550.95%-0.45%0.61%20,741,700198,971,000149%9.590.78%9.550.31%9.540.02%9.490.33%-0.24%
2019-11-019.599.649.419.46-1.66%-0.62%-0.01%21,836,300207,855,000160%9.52-0.09%9.52-0.15%9.540.31%9.46-0.26%-0.32%
2019-10-319.459.709.389.620.84%0.97%1.41%16,424,400156,496,000123%9.530.24%9.53-0.27%9.510.43%9.49-0.07%-0.34%
2019-10-309.519.599.389.540.10%0.37%0.50%12,414,000117,992,00096%9.51-0.63%9.560.52%9.470.33%9.49-0.27%-0.40%
2019-10-299.689.689.519.53-1.24%-0.37%0.12%12,319,400117,837,00093%9.57-0.25%9.510.84%9.440.28%9.52-0.29%-0.42%
2019-10-289.409.689.409.650.00%0.64%1.08%18,537,000177,755,000137%9.593.23%9.431.45%9.420.79%9.55-0.51%-0.46%