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:
海默科技( 300084.SZ 深证)
板块 :石油_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
2019-08-204.864.924.854.87-0.20%-0.25%1.82%4,455,80021,751,000111%4.880.95%4.831.28%4.800.59%4.780.11%-1.07%
2019-08-194.814.894.764.883.17%0.91%2.13%5,632,60027,239,000125%4.841.55%4.770.51%4.770.99%4.78-0.38%-1.22%
2019-08-164.724.814.714.73-0.63%-0.67%-1.38%3,360,20016,002,00076%4.761.80%4.750.15%4.73-0.13%4.80-0.89%-1.18%
2019-08-154.624.764.594.760.00%1.75%-1.63%3,500,80016,375,00071%4.68-2.56%4.740.23%4.73-0.55%4.84-1.06%-1.10%
2019-08-144.824.854.744.760.63%-0.85%-2.68%3,731,00017,912,00073%4.801.29%4.730.06%4.76-0.15%4.89-0.85%-0.99%
2019-08-134.714.794.684.73-1.05%-0.21%-4.12%2,917,00013,828,00055%4.741.35%4.73-0.46%4.77-0.34%4.93-1.06%-0.91%
2019-08-124.734.794.564.781.49%2.20%-4.13%5,477,70025,619,00096%4.68-2.18%4.75-1.31%4.78-1.40%4.99-1.35%-0.79%
2019-08-094.834.884.674.71-2.48%-1.49%-6.81%4,321,20020,658,00077%4.78-1.10%4.81-0.08%4.85-1.36%5.05-1.60%-0.63%
2019-08-084.834.864.814.830.21%-0.08%-5.96%3,060,50014,795,00049%4.830.12%4.82-1.07%4.92-1.23%5.14-1.52%-0.45%
2019-08-074.814.874.774.821.05%-0.17%-7.57%4,218,70020,369,00054%4.830.48%4.87-1.60%4.98-1.29%5.22-2.07%-0.26%
2019-08-064.954.954.674.77-4.98%-0.73%-10.42%9,377,60045,056,00094%4.81-5.17%4.95-3.23%5.04-2.80%5.33-1.41%0.09%
2019-08-055.055.115.015.02-1.38%-0.93%-7.05%3,837,70019,445,00036%5.07-0.04%5.11-1.01%5.19-0.92%5.400.04%0.36%
2019-08-025.085.115.035.09-2.30%0.41%-5.72%7,174,40036,365,00061%5.07-2.46%5.16-1.97%5.24-1.86%5.40-0.15%0.34%
2019-08-015.205.235.155.21-0.57%0.25%-3.64%5,683,30029,535,00048%5.20-1.46%5.27-1.11%5.33-1.02%5.410.04%0.31%
2019-07-315.295.345.235.24-0.95%-0.64%-3.05%4,568,40024,096,00040%5.27-1.13%5.33-1.10%5.39-1.50%5.410.02%0.23%
2019-07-305.395.405.275.29-0.75%-0.82%-2.11%5,755,60030,703,00051%5.33-0.58%5.39-0.55%5.47-0.18%5.400.11%0.12%
2019-07-295.385.455.315.33-1.48%-0.65%-1.26%5,000,80026,831,00045%5.37-1.14%5.42-1.51%5.480.46%5.400.24%-0.04%
2019-07-265.355.515.325.410.19%-0.31%0.46%9,625,10052,240,00088%5.430.04%5.50-0.02%5.460.39%5.390.22%-0.23%
2019-07-255.535.605.325.40-3.40%-0.46%0.50%16,524,70089,654,000160%5.43-2.85%5.500.55%5.440.39%5.370.36%-0.35%
2019-07-245.445.765.375.591.82%0.11%4.41%22,246,800124,226,000244%5.582.12%5.472.03%5.411.69%5.351.46%-0.57%
2019-07-235.475.685.325.493.98%0.40%4.04%18,915,500103,424,000254%5.473.21%5.362.23%5.321.76%5.281.25%-0.85%
2019-07-225.335.495.055.280.38%-0.34%1.30%14,596,10077,326,000231%5.301.22%5.241.08%5.231.14%5.21-0.13%-0.97%
2019-07-195.155.365.125.263.34%0.50%0.79%8,730,40045,694,000140%5.232.45%5.190.62%5.170.35%5.22-0.44%-0.97%
2019-07-185.125.165.065.09-1.55%-0.37%-2.90%5,032,00025,706,00085%5.11-1.49%5.16-0.02%5.16-0.69%5.24-0.83%-0.95%
2019-07-175.185.215.145.17-0.58%-0.31%-2.19%3,294,90017,086,00055%5.19-0.06%5.16-0.14%5.190.08%5.29-1.09%-0.85%
2019-07-165.165.245.135.200.78%0.21%-2.69%4,423,40022,951,00064%5.191.45%5.16-0.56%5.190.04%5.34-1.46%-0.73%
2019-07-155.155.195.015.16-0.58%0.88%-4.85%5,665,70028,978,00070%5.12-1.65%5.19-0.38%5.19-1.31%5.42-1.67%-0.57%
2019-07-125.215.255.145.19-0.38%-0.21%-5.89%4,693,00024,406,00048%5.20-0.90%5.210.17%5.25-0.89%5.52-0.92%-0.39%
2019-07-115.215.345.165.211.36%-0.72%-6.40%7,324,60038,441,00065%5.251.63%5.20-1.20%5.30-1.08%5.57-1.89%-0.26%
2019-07-105.245.255.115.140.00%-0.46%-9.40%4,227,40021,832,00029%5.16-0.25%5.27-1.42%5.36-1.58%5.67-1.34%0.02%