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
2019-03-2510.6010.9610.5210.86-0.09%0.14%-0.68%11,233,300121,820,00069%10.850.11%10.88-0.07%10.890.01%10.93-0.27%-0.41%
2019-03-2210.9111.0110.7010.87-1.00%0.34%-0.85%10,979,000118,936,00064%10.83-0.86%10.88-0.31%10.890.03%10.96-0.22%-0.34%
2019-03-2110.9511.0310.8010.98-0.18%0.49%-0.06%15,257,300166,709,00081%10.930.46%10.920.19%10.890.41%10.99-0.48%-0.27%
2019-03-2010.7411.0510.7011.002.61%1.13%-0.36%15,643,200170,149,00078%10.88-0.58%10.900.12%10.85-0.37%11.04-0.62%-0.10%
2019-03-1910.9711.2510.7010.72-2.37%-2.01%-3.50%21,545,400235,708,000104%10.940.86%10.880.84%10.89-0.75%11.11-0.70%0.07%
2019-03-1810.8510.9910.6410.981.29%1.23%-1.85%13,696,700148,570,00065%10.850.16%10.79-0.75%10.97-0.49%11.19-0.99%0.30%
2019-03-1510.8010.9410.6110.840.37%0.09%-4.06%13,967,100151,270,00061%10.831.01%10.87-1.42%11.02-0.34%11.30-0.35%0.62%
2019-03-1411.0111.2010.5110.80-2.17%0.73%-4.75%18,437,700197,696,00080%10.72-2.99%11.03-1.16%11.06-1.10%11.34-0.49%0.79%
2019-03-1311.2911.3210.9211.04-1.87%-0.11%-3.12%18,897,600208,854,00082%11.05-2.07%11.160.06%11.18-0.81%11.40-0.01%1.00%
2019-03-1211.5011.5011.0511.25-0.53%-0.32%-1.28%20,557,600232,011,00090%11.291.39%11.15-0.32%11.27-0.64%11.400.01%1.17%
2019-03-1110.9311.3310.8511.313.48%1.61%-0.75%20,099,800223,739,00083%11.130.55%11.19-1.07%11.35-1.37%11.400.43%1.44%
2019-03-0811.1111.3710.9010.93-3.70%-1.26%-3.67%28,861,100319,506,000109%11.07-2.70%11.31-1.87%11.50-0.90%11.350.51%1.78%
2019-03-0711.5911.7111.1811.35-2.24%-0.24%0.55%23,958,000272,559,00098%11.38-1.35%11.53-1.65%11.61-0.06%11.291.18%1.88%
2019-03-0612.0312.0311.3011.61-1.19%0.67%4.07%23,494,300270,952,00099%11.53-1.28%11.72-0.03%11.610.75%11.161.09%1.95%
2019-03-0511.5611.9511.5611.750.17%0.57%6.47%21,347,700249,414,00096%11.68-1.84%11.720.87%11.530.73%11.041.60%1.94%
2019-03-0411.4112.3411.4011.732.27%-1.45%7.99%27,562,700328,038,000130%11.904.08%11.622.88%11.442.21%10.862.22%1.97%
2019-03-0111.5011.6511.2611.470.70%0.31%7.94%14,584,200166,768,00070%11.440.35%11.300.15%11.201.56%10.631.36%1.88%
2019-02-2810.9111.6810.9011.394.02%-0.04%8.65%22,389,100255,123,000110%11.402.72%11.281.49%11.032.22%10.481.59%1.82%
2019-02-2711.2011.4510.8110.95-3.44%-1.29%6.11%21,307,700236,368,000109%11.09-2.00%11.111.79%10.791.56%10.321.72%1.71%
2019-02-2611.1611.6510.7911.341.61%0.19%11.78%31,601,400357,706,000173%11.323.23%10.923.96%10.623.50%10.152.68%1.64%
2019-02-2510.6111.2510.6011.169.09%1.78%12.96%41,292,000452,748,000252%10.978.63%10.505.63%10.264.76%9.883.79%1.41%
2019-02-229.9110.249.9110.233.54%1.35%7.47%17,705,400178,715,000124%10.091.01%9.941.64%9.801.59%9.521.60%1.06%
2019-02-219.7110.279.709.882.07%-1.13%5.45%23,320,100233,040,000169%9.993.72%9.781.98%9.641.96%9.371.85%0.90%
2019-02-209.709.799.469.680.62%0.47%5.23%12,584,600121,253,000101%9.640.18%9.591.15%9.460.99%9.200.96%0.65%
2019-02-199.769.859.379.620.73%0.02%5.58%18,648,400179,356,000160%9.620.88%9.481.62%9.361.31%9.111.94%0.45%
2019-02-189.459.799.369.554.03%0.17%6.84%17,705,000168,793,000162%9.533.13%9.331.71%9.241.45%8.941.28%0.15%
2019-02-159.109.389.039.180.77%-0.70%4.01%14,392,800133,062,000141%9.251.59%9.180.85%9.111.52%8.830.75%0.05%
2019-02-149.149.189.029.11-1.30%0.11%4.00%9,955,30090,593,000103%9.10-0.63%9.100.41%8.981.24%8.760.51%0.00%
2019-02-139.009.328.959.232.56%0.79%5.90%16,318,600149,446,000165%9.161.84%9.062.38%8.872.05%8.721.00%-0.03%
2019-02-129.099.108.909.000.00%0.08%4.29%9,530,50085,705,000106%8.990.22%8.852.06%8.692.07%8.630.47%-0.11%