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
2021-02-263.763.933.763.840.26%-0.62%0.66%7,680,00029,675,00099%3.86-1.68%3.90-1.56%3.940.54%3.820.61%0.53%
2021-02-253.954.043.813.83-1.79%-2.54%1.00%9,595,10037,712,000134%3.930.59%3.970.23%3.921.21%3.791.17%0.35%
2021-02-243.873.983.843.90-2.01%-0.18%4.06%11,208,80043,795,000169%3.91-3.03%3.961.02%3.871.23%3.751.13%0.05%
2021-02-233.864.203.863.983.65%-1.22%7.39%15,438,40062,202,000273%4.033.49%3.924.51%3.824.08%3.713.12%-0.19%
2021-02-223.813.983.783.842.67%-1.36%6.84%9,160,30035,661,000197%3.895.13%3.753.85%3.673.38%3.591.76%-0.68%
2021-02-193.533.763.533.744.18%1.00%5.89%7,160,70026,519,000164%3.702.83%3.612.65%3.551.92%3.530.40%-0.95%
2021-02-183.593.663.553.594.66%-0.31%2.05%7,042,50025,358,000165%3.604.86%3.522.75%3.491.81%3.52-0.31%-1.04%
2021-02-103.443.493.393.43-0.87%-0.12%-2.81%3,630,80012,467,00085%3.430.23%3.42-0.20%3.42-0.58%3.53-0.59%-0.99%
2021-02-093.403.473.373.462.37%0.99%-2.54%3,505,70012,009,00084%3.430.65%3.430.21%3.44-0.81%3.55-0.78%-0.95%
2021-02-083.433.493.313.380.00%-0.71%-5.53%3,528,60012,011,00083%3.40-1.39%3.42-1.16%3.47-0.97%3.58-1.16%-0.89%
2021-02-053.433.553.383.38-0.59%-2.09%-6.63%3,688,30012,732,00083%3.451.26%3.46-1.03%3.51-1.21%3.62-1.23%-0.80%
2021-02-043.483.493.353.40-2.58%-0.26%-7.23%4,466,20015,227,00098%3.41-3.51%3.50-1.66%3.55-1.88%3.67-1.85%-0.69%
2021-02-033.573.613.483.49-1.13%-1.22%-6.53%3,715,50013,128,00082%3.53-0.62%3.56-1.17%3.62-0.71%3.73-1.27%-0.58%
2021-02-023.583.633.503.53-0.56%-0.70%-6.66%4,387,60015,598,00095%3.56-0.59%3.60-1.64%3.64-1.01%3.78-1.77%-0.68%
2021-02-013.623.693.523.55-1.93%-0.73%-7.79%4,535,50016,219,00091%3.58-2.11%3.66-1.08%3.68-1.39%3.85-0.98%-0.53%
2021-01-293.763.793.593.62-3.72%-0.90%-6.89%5,163,80018,861,000100%3.65-2.48%3.70-1.02%3.73-1.66%3.89-0.49%-0.47%
2021-01-283.703.803.653.761.62%0.37%-3.76%4,530,50016,969,00087%3.751.08%3.74-0.69%3.80-1.81%3.910.21%-0.48%
2021-01-273.733.763.653.70-0.54%-0.16%-5.10%2,749,70010,190,00049%3.71-1.12%3.76-1.83%3.87-1.35%3.90-0.23%-0.58%
2021-01-263.783.843.703.72-1.85%-0.75%-4.81%3,656,90013,705,00063%3.75-1.45%3.83-2.44%3.92-1.71%3.91-0.18%-0.60%
2021-01-253.933.933.753.79-3.32%-0.34%-3.19%5,105,30019,416,00086%3.80-3.70%3.93-2.05%3.99-0.60%3.92-0.18%-0.64%
2021-01-224.004.053.913.92-2.97%-0.73%-0.05%3,889,90015,361,00065%3.95-2.45%4.01-1.04%4.010.68%3.92-0.15%-0.71%
2021-01-214.054.113.974.040.50%-0.20%2.85%4,642,50018,792,00074%4.050.65%4.050.97%3.981.61%3.93-0.73%-0.78%
2021-01-204.004.083.984.02-0.74%-0.05%1.59%4,591,10018,466,00060%4.02-1.25%4.011.36%3.920.46%3.96-2.35%-0.82%
2021-01-194.004.153.984.051.00%-0.56%-0.05%7,309,80029,774,00079%4.073.35%3.963.02%3.901.17%4.05-0.17%-0.57%
2021-01-183.834.033.804.014.16%1.75%-1.21%6,740,40026,567,00072%3.942.52%3.840.50%3.860.21%4.06-0.47%-0.65%
2021-01-153.743.923.733.853.22%0.16%-5.59%6,267,60024,093,00065%3.842.45%3.82-0.16%3.85-0.85%4.08-0.51%-0.73%
2021-01-143.823.833.703.73-3.87%-0.59%-9.00%7,461,70028,000,00077%3.75-3.62%3.83-1.54%3.88-2.56%4.10-0.80%-0.77%
2021-01-133.863.983.823.880.52%-0.33%-6.10%5,867,70022,841,00063%3.890.59%3.89-0.84%3.98-3.72%4.13-0.51%-0.77%
2021-01-123.863.963.813.860.78%-0.26%-7.06%5,132,80019,864,00054%3.87-0.77%3.92-2.36%4.14-0.67%4.15-0.50%-0.80%
2021-01-114.034.073.823.830.00%-1.79%-8.24%7,691,40029,999,00077%3.90-1.84%4.02-4.54%4.17-0.98%4.17-0.90%-0.86%