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:
海能达( 002583.SZ 深证)
板块 :通讯设备_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
2020-05-296.236.526.236.350.63%-0.47%-3.60%29,680,900189,367,000104%6.381.85%6.35-0.49%6.40-1.02%6.59-1.54%-0.47%
2020-05-286.316.386.166.31-0.16%0.73%-5.68%21,847,400136,855,00068%6.26-1.80%6.38-1.04%6.46-1.30%6.69-0.80%-0.23%
2020-05-276.576.576.316.32-3.81%-0.92%-6.29%31,406,300200,327,00096%6.38-1.95%6.45-1.86%6.55-1.67%6.74-0.84%-0.10%
2020-05-266.466.586.456.572.02%0.98%-3.40%20,505,500133,407,00063%6.510.20%6.57-1.07%6.66-0.60%6.80-0.74%0.05%
2020-05-256.606.606.436.44-2.13%-0.82%-6.01%20,131,000130,701,00057%6.49-2.80%6.64-1.44%6.70-0.61%6.85-0.83%0.22%
2020-05-226.656.826.586.58-1.20%-1.50%-4.76%25,751,100172,020,00070%6.68-0.73%6.74-0.30%6.74-1.48%6.91-0.69%0.42%
2020-05-216.856.876.656.66-2.77%-1.03%-4.27%21,895,400147,337,00054%6.73-0.78%6.76-0.03%6.84-0.38%6.96-0.20%0.67%
2020-05-206.736.946.586.851.18%1.00%-1.74%36,681,200248,780,00084%6.780.58%6.76-1.77%6.87-0.44%6.970.07%0.86%
2020-05-196.726.816.696.771.20%0.40%-2.81%23,051,400155,436,00049%6.74-0.07%6.88-0.51%6.90-0.72%6.970.75%1.04%
2020-05-186.926.976.666.69-4.02%-0.86%-3.24%44,100,600297,610,00088%6.75-4.32%6.92-1.00%6.95-1.21%6.910.10%0.95%
2020-05-156.987.176.926.971.46%-1.18%0.91%52,638,800371,274,000119%7.051.92%6.990.10%7.03-0.31%6.910.92%0.80%
2020-05-146.927.076.826.87-0.72%-0.72%0.38%31,473,700217,787,00076%6.92-0.26%6.98-1.06%7.060.03%6.840.47%0.68%
2020-05-137.037.066.876.92-1.84%-0.26%1.59%31,227,500216,670,00079%6.94-1.64%7.05-0.77%7.050.59%6.810.68%0.64%
2020-05-127.117.226.907.05-0.56%-0.06%4.20%42,665,400300,943,000114%7.05-1.11%7.110.47%7.011.79%6.770.91%0.57%
2020-05-117.187.247.037.09-0.70%-0.60%5.74%45,974,700327,936,000133%7.130.01%7.081.49%6.891.26%6.711.19%0.48%
2020-05-087.067.257.057.142.59%0.11%7.76%57,736,000411,752,000183%7.132.34%6.973.34%6.802.56%6.631.80%0.38%
2020-05-076.987.096.846.96-0.85%-0.13%6.93%55,152,300384,374,000197%6.971.92%6.752.32%6.632.41%6.511.69%0.24%
2020-05-066.437.056.437.027.01%2.66%9.67%67,673,100462,766,000275%6.846.63%6.595.37%6.484.23%6.401.86%0.13%
2020-04-306.156.666.156.568.43%2.29%4.39%55,091,500353,325,000244%6.416.35%6.264.06%6.211.89%6.28-0.13%0.03%
2020-04-295.966.095.946.051.51%0.33%-3.85%11,689,80070,489,00053%6.031.24%6.01-0.58%6.10-0.77%6.29-1.41%0.15%
2020-04-286.086.125.815.96-1.65%0.07%-6.61%19,596,600116,718,00070%5.96-2.07%6.05-1.88%6.15-1.19%6.38-0.23%0.48%
2020-04-276.066.146.016.06-0.33%-0.36%-5.27%13,898,40084,537,00049%6.08-0.57%6.17-1.00%6.22-0.73%6.400.08%0.54%
2020-04-246.216.286.016.08-2.09%-0.60%-4.88%20,213,100123,646,00069%6.12-2.41%6.23-1.03%6.27-1.49%6.39-0.06%0.45%
2020-04-236.366.396.206.21-2.20%-0.93%-2.91%20,395,400127,846,00071%6.27-0.62%6.29-0.46%6.36-1.04%6.400.02%0.39%
2020-04-226.266.376.226.350.63%0.68%-0.70%16,914,100106,679,00057%6.310.06%6.32-1.23%6.43-1.24%6.400.22%0.31%
2020-04-216.326.376.256.31-1.10%0.11%-1.11%18,065,600113,876,00059%6.30-0.74%6.40-1.19%6.510.34%6.380.41%0.21%
2020-04-206.366.426.276.38-0.16%0.47%0.39%19,292,200122,503,00061%6.35-1.96%6.48-1.28%6.490.47%6.360.54%0.06%
2020-04-176.526.616.366.39-2.14%-1.34%1.09%34,972,000226,506,000112%6.48-1.13%6.560.75%6.460.59%6.320.85%-0.19%
2020-04-166.436.686.436.530.46%-0.32%4.18%33,093,700216,813,000110%6.55-0.94%6.511.39%6.420.75%6.271.06%-0.47%
2020-04-156.656.806.426.500.00%-1.71%4.80%62,898,000415,926,000212%6.616.42%6.423.65%6.372.44%6.201.94%-0.82%