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
2020-02-274.264.294.164.23-0.70%-0.07%-0.24%9,079,90038,439,000123%4.23-1.14%4.24-0.70%4.28-0.16%4.240.24%0.57%
2020-02-264.194.354.174.260.47%-0.51%0.71%9,638,10041,266,000138%4.281.61%4.27-0.37%4.280.14%4.230.38%0.52%
2020-02-254.274.294.094.24-2.75%0.62%0.62%11,052,30046,577,000169%4.21-2.68%4.29-0.65%4.28-0.12%4.210.21%0.41%
2020-02-244.374.374.294.36-0.46%0.69%3.69%9,439,80040,871,000163%4.33-0.18%4.320.65%4.281.11%4.210.86%0.31%
2020-02-214.304.384.294.381.62%0.97%5.06%8,262,60035,845,000153%4.341.88%4.291.49%4.241.46%4.171.21%0.15%
2020-02-204.244.314.214.312.13%1.22%4.64%5,458,70023,243,000106%4.260.59%4.231.15%4.170.75%4.120.98%-0.14%
2020-02-194.224.274.204.220.00%-0.31%3.46%4,521,20019,139,00087%4.231.07%4.181.16%4.140.51%4.080.87%-0.48%
2020-02-184.184.224.144.221.44%0.76%4.35%6,066,40025,407,000114%4.191.58%4.130.71%4.120.46%4.041.25%-0.84%
2020-02-174.064.174.054.163.48%0.90%4.16%6,006,20024,765,000111%4.121.90%4.100.17%4.100.32%3.990.58%-1.21%
2020-02-144.054.094.004.02-0.99%-0.64%1.23%3,917,50015,852,00074%4.05-1.63%4.09-0.41%4.090.62%3.97-0.85%-1.42%
2020-02-134.144.174.064.06-1.69%-1.29%1.37%6,068,30024,957,000112%4.110.10%4.110.44%4.071.22%4.01-0.32%-1.46%
2020-02-124.074.144.054.130.98%0.51%2.79%4,431,90018,209,00086%4.110.02%4.091.41%4.021.11%4.02-0.67%-1.52%
2020-02-114.084.184.074.09-0.24%-0.44%1.11%5,138,40021,107,000101%4.111.06%4.041.74%3.971.79%4.05-0.81%-1.47%
2020-02-103.934.153.934.103.80%0.86%0.54%6,017,40024,463,000118%4.073.51%3.971.74%3.901.04%4.08-0.73%-1.41%
2020-02-073.923.983.883.950.51%0.59%-3.85%5,174,90020,321,000104%3.930.59%3.901.43%3.86-2.20%4.11-1.65%-1.32%
2020-02-063.903.953.883.931.55%0.67%-5.91%6,424,30025,080,000127%3.901.04%3.840.44%3.95-1.77%4.18-2.50%-1.15%
2020-02-053.773.923.773.872.65%0.16%-9.66%5,557,30021,472,000105%3.862.49%3.83-4.21%4.02-2.76%4.28-2.66%-0.90%
2020-02-043.713.863.703.77-2.58%0.00%-14.34%6,995,10026,372,000116%3.77-2.63%3.99-5.45%4.13-4.77%4.40-2.46%-0.62%
2020-02-033.873.923.873.87-10.00%-0.05%-14.23%4,019,90015,566,00070%3.87-10.99%4.22-4.56%4.34-2.91%4.51-1.59%-0.37%
2020-01-234.464.464.254.30-3.59%-1.15%-6.22%5,763,80025,075,000104%4.35-2.25%4.43-1.97%4.47-1.43%4.59-1.25%-0.19%
2020-01-224.494.504.414.46-1.11%0.22%-3.94%3,011,80013,403,00047%4.45-1.74%4.52-0.66%4.54-1.05%4.64-0.90%-0.02%
2020-01-214.604.604.504.51-1.31%-0.42%-3.74%3,514,20015,915,00044%4.53-0.51%4.55-0.35%4.58-0.87%4.69-0.13%0.19%
2020-01-204.554.604.474.570.44%0.40%-2.58%3,954,20018,001,00046%4.55-0.02%4.56-0.96%4.62-0.19%4.69-0.21%0.26%
2020-01-174.614.614.524.550.44%-0.07%-3.21%2,841,20012,936,00029%4.55-0.42%4.61-0.90%4.63-0.39%4.700.11%0.41%
2020-01-164.654.654.524.53-1.74%-0.92%-3.53%4,986,70022,798,00049%4.57-1.68%4.65-0.26%4.65-0.79%4.700.04%0.45%
2020-01-154.674.754.594.61-2.12%-0.86%-1.79%7,067,60032,866,00070%4.65-0.77%4.66-0.26%4.69-0.80%4.690.04%0.45%
2020-01-144.684.784.604.711.51%0.51%0.38%9,069,20042,501,00096%4.691.47%4.67-0.58%4.730.02%4.690.15%0.43%
2020-01-134.654.694.574.64-0.22%0.48%-0.96%4,782,80022,089,00053%4.62-1.45%4.70-1.05%4.73-0.13%4.690.06%0.42%
2020-01-104.744.744.654.65-2.52%-0.77%-0.68%7,222,70033,844,00084%4.69-0.93%4.750.08%4.730.25%4.680.19%0.43%
2020-01-094.614.944.614.770.00%0.85%2.08%14,915,60070,553,000185%4.73-1.19%4.740.11%4.720.43%4.670.43%0.42%