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
2020-11-2512.2012.4612.1212.431.47%0.88%4.05%47,122,700580,644,000177%12.320.62%12.201.01%12.110.97%11.950.91%0.41%
2020-11-2412.0712.3712.0712.253.11%0.03%3.48%52,294,000640,377,000221%12.253.41%12.081.63%12.001.33%11.841.00%0.34%
2020-11-2311.9011.9411.7311.88-0.25%0.32%1.36%22,453,800265,899,000106%11.84-0.56%11.890.05%11.840.32%11.720.15%0.25%
2020-11-2011.9912.0411.8411.91-0.58%0.01%1.76%19,934,900237,396,00088%11.910.06%11.880.50%11.800.49%11.700.32%0.27%
2020-11-1911.8112.0411.6811.981.53%0.66%2.68%30,660,900364,923,000134%11.900.58%11.820.87%11.750.74%11.670.34%0.24%
2020-11-1811.6511.9511.6411.801.90%-0.29%1.49%28,298,900334,877,000127%11.832.11%11.720.79%11.660.81%11.630.35%0.21%
2020-11-1711.7011.7011.5511.58-1.28%-0.08%-0.06%12,513,900145,026,00058%11.59-0.40%11.630.30%11.57-0.16%11.590.04%0.13%
2020-11-1611.7211.7511.5311.730.09%0.82%1.27%20,269,400235,842,00092%11.640.00%11.590.48%11.58-0.23%11.580.39%0.10%
2020-11-1311.5811.7711.4311.722.99%0.73%1.58%28,607,100332,844,000128%11.642.11%11.540.02%11.610.24%11.540.44%-0.03%
2020-11-1211.4011.4711.3411.380.00%-0.13%-0.94%10,991,300125,247,00049%11.40-0.61%11.53-0.85%11.58-0.16%11.490.17%-0.17%
2020-11-1111.5911.6211.3611.38-2.07%-0.74%-0.78%18,341,100210,287,00081%11.47-1.77%11.63-0.01%11.60-0.02%11.470.20%-0.29%
2020-11-1011.8311.8311.5811.62-1.27%-0.44%1.52%20,487,700239,106,00088%11.67-0.17%11.630.18%11.600.18%11.450.08%-0.40%
2020-11-0911.4711.8211.4711.772.97%0.68%2.91%39,730,500464,473,000179%11.691.67%11.610.76%11.581.08%11.440.37%-0.44%
2020-11-0611.6811.6811.3911.43-1.89%-0.60%0.31%22,311,800256,559,000113%11.50-0.80%11.53-0.12%11.460.58%11.40-0.02%-0.51%
2020-11-0511.5711.6911.4411.651.30%0.50%2.22%23,984,600278,027,000129%11.591.14%11.541.32%11.390.75%11.400.08%-0.52%
2020-11-0411.5611.6011.3211.50-0.78%0.34%0.98%15,803,100181,120,00088%11.46-0.67%11.390.72%11.310.28%11.39-0.39%-0.52%
2020-11-0311.4511.6211.3611.591.67%0.45%1.37%18,914,900218,233,000102%11.542.67%11.310.93%11.280.03%11.43-0.29%-0.47%
2020-11-0211.1611.4311.0111.401.88%1.44%-0.58%25,940,900291,511,000140%11.240.28%11.20-0.13%11.27-0.44%11.47-0.93%-0.42%
2020-10-3011.2811.4411.0011.190.36%-0.15%-3.32%25,136,100281,708,000139%11.210.59%11.22-0.90%11.32-0.71%11.57-0.98%-0.29%
2020-10-2911.1011.2311.0311.15-0.98%0.08%-4.60%15,213,600169,491,00083%11.14-1.14%11.32-0.99%11.40-0.76%11.69-0.97%-0.17%
2020-10-2811.6311.6511.0411.26-3.01%-0.08%-4.59%27,439,800309,231,000137%11.27-3.31%11.43-1.55%11.49-1.58%11.80-0.94%-0.06%
2020-10-2711.5911.7611.5711.61-0.26%-0.39%-2.55%12,254,000142,816,00064%11.660.65%11.610.16%11.68-0.54%11.91-0.29%0.04%
2020-10-2611.5511.6411.4711.640.78%0.52%-2.59%11,991,700138,858,00059%11.58-0.22%11.59-0.93%11.74-0.96%11.95-0.37%0.01%
2020-10-2311.5911.7311.5411.55-0.26%-0.47%-3.69%12,392,100143,816,00056%11.610.09%11.70-0.89%11.85-0.63%11.99-0.12%0.03%
2020-10-2211.6611.7411.5211.58-1.36%-0.13%-3.56%15,174,600175,948,00067%11.60-2.06%11.81-1.41%11.93-0.82%12.010.03%0.03%
2020-10-2112.0412.0811.7111.74-2.89%-0.84%-2.19%21,138,800250,256,00092%11.84-1.24%11.98-0.59%12.03-0.36%12.000.17%0.00%
2020-10-2012.0012.0911.9112.090.33%0.85%0.89%14,319,900171,670,00062%11.99-1.06%12.05-0.30%12.07-0.12%11.980.23%-0.05%
2020-10-1912.1312.2312.0312.050.33%-0.54%0.79%19,922,900241,386,00087%12.120.76%12.080.12%12.08-0.02%11.960.33%-0.10%
2020-10-1612.1612.1811.9312.01-1.56%-0.12%0.78%23,307,300280,279,000103%12.03-0.67%12.07-0.17%12.080.14%11.920.23%-0.15%
2020-10-1511.9812.2111.9012.200.00%0.78%2.61%32,173,600389,501,000139%12.110.34%12.09-0.02%12.070.71%11.890.10%-0.21%