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
2019-01-218.708.848.628.69-0.11%-0.44%-0.14%11,981,500104,574,00087%8.730.23%8.75-1.30%8.880.34%8.700.54%0.81%
2019-01-188.758.948.578.70-0.80%-0.09%0.52%12,528,600109,099,00092%8.71-1.03%8.86-0.76%8.850.37%8.660.53%0.76%
2019-01-178.958.968.698.77-1.35%-0.33%1.87%14,489,500127,494,000114%8.80-2.13%8.930.54%8.810.46%8.610.89%0.69%
2019-01-169.309.308.868.89-3.26%-1.11%4.18%22,607,100203,234,000194%8.990.45%8.881.63%8.771.54%8.531.57%0.55%
2019-01-158.409.198.299.1910.06%2.68%9.39%31,813,300284,727,000322%8.956.84%8.744.15%8.643.57%8.403.35%0.37%
2019-01-148.508.598.288.35-1.76%-0.32%2.72%8,953,10074,998,000109%8.38-1.06%8.390.25%8.340.73%8.130.35%-0.03%
2019-01-118.218.648.218.503.28%0.39%4.93%12,439,100105,327,000156%8.472.33%8.371.37%8.281.70%8.100.53%-0.10%
2019-01-108.208.398.188.230.00%-0.53%2.13%6,593,80054,554,00085%8.27-0.48%8.260.74%8.141.29%8.06-0.11%-0.16%
2019-01-098.188.438.108.230.98%-1.01%2.02%9,134,60075,947,000114%8.311.65%8.201.97%8.041.17%8.070.24%-0.14%
2019-01-088.108.328.068.15-0.37%-0.35%1.27%7,572,10061,935,00098%8.180.88%8.041.98%7.950.72%8.050.16%-0.18%
2019-01-077.908.207.858.184.74%0.89%1.80%10,291,90083,445,000138%8.114.84%7.881.61%7.890.14%8.040.14%-0.22%
2019-01-047.587.897.507.813.03%0.98%-2.67%5,749,50044,468,00078%7.730.70%7.76-0.92%7.88-1.22%8.02-0.25%-0.28%
2019-01-037.907.907.547.58-3.32%-1.30%-5.77%7,106,50054,581,00096%7.68-2.64%7.83-1.73%7.98-1.47%8.04-0.51%-0.33%
2019-01-027.978.047.787.84-0.63%-0.61%-3.03%5,407,60042,654,00078%7.89-0.18%7.97-1.23%8.09-0.52%8.09-0.19%-0.36%
2018-12-288.138.137.837.89-2.83%-0.15%-2.59%10,876,40085,940,000158%7.90-2.64%8.07-1.81%8.14-0.74%8.10-0.69%-0.46%
2018-12-278.398.397.958.12-1.34%0.05%-0.44%8,025,60065,133,000127%8.12-1.42%8.22-0.45%8.200.11%8.16-0.34%-0.37%
2018-12-268.398.448.108.23-2.83%-0.04%0.56%8,641,90071,149,000141%8.23-0.70%8.250.46%8.190.63%8.18-0.01%-0.33%
2018-12-258.178.508.098.472.54%2.16%3.48%9,244,20076,644,000160%8.290.84%8.221.45%8.140.83%8.190.02%-0.33%
2018-12-248.128.298.038.262.48%0.46%0.94%4,990,90041,035,00093%8.222.04%8.101.00%8.070.36%8.18-0.15%-0.31%
2018-12-218.088.157.978.06-0.49%0.02%-1.65%4,592,60037,009,00081%8.060.45%8.02-0.08%8.04-0.74%8.20-0.27%-0.28%
2018-12-207.908.157.898.102.79%0.97%-1.42%5,548,70044,512,00096%8.020.46%8.03-0.21%8.10-0.97%8.22-0.38%-0.23%
2018-12-198.138.147.837.88-2.84%-1.31%-4.46%5,565,30044,437,00089%7.99-1.16%8.04-1.54%8.18-0.67%8.25-0.81%-0.21%
2018-12-188.128.198.008.110.12%0.38%-2.47%4,550,00036,760,00069%8.080.06%8.17-1.17%8.24-0.58%8.32-0.84%-0.11%
2018-12-178.188.227.998.10-0.86%0.32%-3.40%4,733,70038,220,00066%8.07-2.68%8.27-0.58%8.28-0.47%8.39-1.14%0.01%
2018-12-148.448.458.168.17-2.39%-1.52%-3.68%6,672,20055,355,00078%8.30-0.85%8.31-0.28%8.32-0.04%8.480.17%0.17%
2018-12-138.278.458.228.371.70%0.04%-1.16%6,758,60056,552,00080%8.371.23%8.340.27%8.330.21%8.470.12%0.06%
2018-12-128.468.488.168.23-1.91%-0.42%-2.70%5,538,20045,773,00061%8.27-1.30%8.31-0.18%8.31-0.86%8.460.01%0.01%
2018-12-118.328.498.228.390.72%0.19%-0.79%4,702,70039,380,00049%8.370.76%8.330.29%8.38-0.91%8.460.20%-0.04%
2018-12-108.198.398.138.330.73%0.23%-1.30%6,616,40054,992,00068%8.310.01%8.31-1.13%8.46-1.35%8.440.10%-0.14%
2018-12-078.288.408.238.270.00%-0.48%-1.92%5,497,80045,689,00056%8.310.15%8.40-1.41%8.570.33%8.430.30%-0.15%