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:
海源复材( 002529.SZ 深证)
板块 :专用设备制造_h   
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
2019-08-236.406.476.246.31-2.02%-0.44%-0.61%4,059,40025,729,00085%6.34-0.44%6.35-0.20%6.330.29%6.35-0.92%-0.62%
2019-08-226.286.466.256.442.38%1.16%0.50%4,570,50029,096,00089%6.370.54%6.360.74%6.310.70%6.41-0.40%-0.66%
2019-08-216.356.396.266.29-0.47%-0.66%-2.24%3,018,60019,113,00057%6.33-0.64%6.310.37%6.27-0.35%6.43-0.62%-1.06%
2019-08-206.356.466.306.32-0.47%-0.83%-2.38%4,728,30030,135,00084%6.371.84%6.291.04%6.29-0.36%6.47-0.96%-1.11%
2019-08-196.236.376.116.352.75%1.47%-2.86%6,182,10038,688,00094%6.260.13%6.23-0.78%6.31-0.88%6.54-1.09%-1.08%
2019-08-166.306.316.166.18-2.52%-1.12%-6.49%4,874,00030,463,00072%6.251.25%6.27-1.24%6.37-1.94%6.61-0.27%-0.96%
2019-08-156.176.416.056.34-1.40%2.71%-4.33%6,294,50038,855,00093%6.17-4.77%6.35-2.26%6.49-1.53%6.63-0.72%-0.97%
2019-08-146.516.546.426.43-0.16%-0.80%-3.67%3,620,80023,471,00057%6.480.02%6.50-1.69%6.59-0.62%6.68-0.15%-0.93%
2019-08-136.666.666.406.44-2.87%-0.63%-3.66%5,190,40033,641,00079%6.48-0.81%6.61-0.59%6.64-0.96%6.69-0.46%-0.96%
2019-08-126.626.646.416.630.15%1.47%-1.28%4,734,60030,934,00070%6.53-3.30%6.65-0.73%6.70-0.96%6.72-0.55%-0.98%
2019-08-096.686.916.616.62-0.90%-2.03%-1.97%7,279,40049,188,000102%6.762.19%6.70-0.21%6.760.54%6.75-1.40%-1.02%
2019-08-086.616.686.556.680.91%1.03%-2.47%5,401,30035,712,00063%6.61-1.42%6.71-1.24%6.73-0.09%6.85-4.36%-1.00%
2019-08-076.826.836.626.62-3.36%-1.30%-7.55%7,011,70047,030,00061%6.71-0.86%6.800.55%6.730.07%7.16-1.15%-0.13%
2019-08-066.916.976.586.85-4.33%1.26%-5.44%11,807,20079,875,000101%6.77-2.56%6.760.55%6.73-0.12%7.24-0.67%0.22%
2019-08-056.527.166.487.169.98%3.13%-1.82%6,980,20048,467,00067%6.947.15%6.721.86%6.74-0.05%7.290.17%0.21%
2019-08-026.426.566.386.51-1.96%0.46%-10.59%4,717,30030,566,00043%6.48-2.44%6.60-1.83%6.74-2.90%7.28-0.45%-0.06%
2019-08-016.676.736.596.64-1.19%-0.03%-9.22%4,627,50030,736,00044%6.64-0.41%6.72-1.29%6.94-5.85%7.31-0.25%-0.15%
2019-07-316.776.776.576.72-0.74%0.76%-8.35%5,558,50037,068,00054%6.67-2.23%6.81-2.98%7.37-1.40%7.33-0.49%-0.32%
2019-07-306.826.916.736.77-1.17%-0.75%-8.12%7,107,50048,480,00072%6.82-0.84%7.02-6.46%7.48-0.64%7.37-0.63%-0.42%
2019-07-296.977.056.776.85-3.11%-0.42%-7.62%10,793,90074,254,000116%6.88-4.21%7.51-2.19%7.53-0.48%7.42-0.98%-0.45%
2019-07-267.387.407.047.07-5.48%-1.55%-5.58%18,532,200133,071,000229%7.18-9.65%7.67-2.32%7.56-1.54%7.49-1.20%-0.49%
2019-07-258.578.587.467.48-4.71%-5.89%-1.31%28,945,400230,054,000499%7.951.83%7.867.57%7.686.56%7.584.37%-0.42%
2019-07-247.727.857.727.859.94%0.58%8.10%9,074,60070,829,000283%7.8112.92%7.308.45%7.214.63%7.262.30%-0.94%
2019-07-236.557.146.457.1410.02%3.30%0.58%2,337,10016,154,00084%6.915.74%6.73-0.44%6.89-0.79%7.10-0.77%-1.22%
2019-07-226.886.956.356.49-5.94%-0.72%-9.28%4,756,60031,093,000165%6.54-6.01%6.76-4.08%6.94-2.98%7.15-2.52%-1.19%
2019-07-196.877.086.876.900.58%-0.79%-5.98%2,350,00016,344,00089%6.960.25%7.05-1.40%7.16-0.93%7.34-1.33%-1.00%
2019-07-187.167.196.846.86-4.85%-1.12%-7.77%3,615,80025,086,000135%6.94-3.92%7.15-2.20%7.22-1.90%7.44-1.98%-0.88%
2019-07-177.357.357.157.21-3.35%-0.15%-4.98%3,782,20027,311,000148%7.22-3.23%7.31-1.14%7.36-1.29%7.59-1.43%-0.68%
2019-07-167.537.557.387.460.00%-0.03%-3.09%1,652,20012,328,00072%7.461.47%7.40-0.26%7.46-0.47%7.70-0.94%-0.52%
2019-07-157.307.557.107.460.00%1.44%-4.00%2,515,70018,500,000104%7.35-0.60%7.42-1.15%7.49-1.06%7.77-1.35%-0.38%