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
2020-09-284.674.724.574.59-1.71%-0.61%-6.82%7,395,40034,150,00043%4.62-2.24%4.72-1.87%4.80-0.95%4.93-0.95%-1.26%
2020-09-254.674.814.664.67-0.21%-1.14%-6.09%10,641,60050,276,00055%4.72-0.90%4.81-0.72%4.85-0.76%4.970.10%-1.15%
2020-09-244.934.954.664.68-6.21%-1.83%-5.80%15,353,10073,192,00075%4.77-2.93%4.85-1.14%4.88-0.89%4.97-0.42%-1.17%
2020-09-234.865.034.824.993.31%1.61%0.02%16,059,80078,865,00067%4.911.11%4.90-0.22%4.93-0.42%4.99-5.30%-1.14%
2020-09-224.924.994.774.83-2.42%-0.56%-8.31%16,451,90079,911,00053%4.86-1.80%4.91-0.91%4.95-1.30%5.27-2.75%-0.38%
2020-09-214.915.004.864.950.00%0.08%-8.62%13,651,80067,516,00037%4.950.10%4.96-0.36%5.01-0.83%5.42-1.99%0.12%
2020-09-185.005.044.854.95-0.40%0.18%-10.44%17,289,90085,423,00040%4.94-0.90%4.98-1.47%5.060.64%5.53-0.27%0.55%
2020-09-175.075.114.894.97-1.19%-0.32%-10.32%17,177,10085,637,00035%4.99-0.24%5.05-0.98%5.020.06%5.54-1.70%0.72%
2020-09-165.095.154.905.03-1.37%0.64%-10.78%21,423,900107,067,00037%5.00-2.91%5.101.19%5.02-7.12%5.640.27%1.63%
2020-09-155.315.335.025.10-2.11%-0.93%-9.30%22,860,400117,695,00039%5.150.23%5.040.82%5.41-3.01%5.620.41%1.83%
2020-09-144.865.304.865.216.76%1.44%-6.96%30,120,200154,683,00051%5.146.42%5.00-9.16%5.57-2.43%5.600.14%1.85%
2020-09-114.634.944.614.883.39%1.12%-12.73%24,905,700120,201,00040%4.83-3.54%5.50-4.26%5.71-0.30%5.59-0.13%1.86%
2020-09-105.455.554.554.72-15.41%-5.66%-15.70%52,998,100265,164,00090%5.00-18.64%5.75-4.46%5.73-2.87%5.60-0.11%1.94%
2020-09-096.056.595.585.58-10.58%-9.25%-0.45%67,057,500412,357,000144%6.153.38%6.024.05%5.902.59%5.612.36%2.11%
2020-09-085.866.305.426.245.58%4.91%13.95%62,771,100373,358,000145%5.950.02%5.78-0.53%5.752.30%5.482.20%2.05%
2020-09-075.706.195.645.911.55%-0.62%10.30%67,346,800400,532,000173%5.958.68%5.813.32%5.622.91%5.362.35%1.95%
2020-09-045.135.945.135.823.93%6.36%11.17%69,526,000380,466,000197%5.47-8.37%5.631.35%5.461.24%5.241.43%1.69%
2020-09-035.526.305.505.606.67%-6.23%8.51%91,830,300548,391,000346%5.9715.62%5.5511.96%5.4010.08%5.167.39%1.54%
2020-09-024.915.434.865.256.71%1.65%9.24%45,754,300236,315,000224%5.177.07%4.963.77%4.902.66%4.812.23%0.79%
2020-09-014.625.004.564.925.81%1.99%4.66%28,799,100138,927,000163%4.823.17%4.780.15%4.770.95%4.700.64%0.56%
2020-08-314.754.794.604.65-2.52%-0.56%-0.45%19,949,70093,280,000126%4.68-2.85%4.77-0.21%4.730.17%4.670.19%0.49%
2020-08-284.824.924.764.77-2.85%-0.89%2.32%19,904,30095,803,000142%4.810.25%4.781.25%4.720.88%4.660.71%0.48%
2020-08-274.664.964.514.914.03%2.27%6.07%35,452,100170,192,000284%4.801.48%4.721.77%4.681.74%4.631.63%0.42%
2020-08-264.624.824.594.722.39%-0.23%3.62%27,508,700130,146,000282%4.732.96%4.642.47%4.602.11%4.561.77%0.28%
2020-08-254.454.724.424.613.60%0.33%2.99%23,770,700109,237,000308%4.604.31%4.532.68%4.511.60%4.481.11%0.10%
2020-08-244.404.494.304.451.83%1.02%0.52%6,204,10027,328,00099%4.41-0.32%4.41-0.34%4.43-0.36%4.43-0.20%0.01%
2020-08-214.384.504.364.37-0.23%-1.11%-1.49%7,589,50033,540,000120%4.420.39%4.43-0.56%4.45-0.02%4.44-0.02%0.11%
2020-08-204.414.444.364.38-0.90%-0.50%-1.28%4,488,80019,760,00071%4.40-0.97%4.45-0.51%4.45-0.07%4.44-0.14%0.11%
2020-08-194.504.504.404.42-1.78%-0.56%-0.52%7,342,70032,640,000116%4.45-1.09%4.470.16%4.450.59%4.44-0.11%0.14%
2020-08-184.504.524.474.500.00%0.13%1.17%5,663,40025,452,00090%4.490.18%4.470.45%4.430.18%4.45-0.02%0.15%