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:
海联讯( 300277.SZ 深证)
板块 :计算机应用服务   
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
2019-03-217.767.997.717.860.77%-0.28%-1.63%5,772,70045,498,00070%7.881.91%7.781.34%7.710.60%7.990.62%1.31%
2019-03-207.717.897.537.800.78%0.85%-1.78%5,952,90046,037,00067%7.730.09%7.680.55%7.66-3.89%7.940.77%1.42%
2019-03-197.657.887.607.740.52%0.17%-1.78%5,098,40039,397,00055%7.732.09%7.640.16%7.97-1.91%7.880.79%1.47%
2019-03-187.557.737.377.701.99%1.73%-1.51%5,226,30039,558,00054%7.57-0.70%7.63-5.41%8.13-0.76%7.820.62%1.49%
2019-03-157.607.777.437.55-0.40%-0.94%-2.83%6,534,20049,804,00067%7.62-0.44%8.06-2.80%8.190.54%7.770.28%1.51%
2019-03-147.907.937.457.58-6.65%-0.99%-2.17%10,124,40077,514,000109%7.66-8.88%8.29-2.22%8.140.37%7.750.42%1.56%
2019-03-138.778.778.068.12-9.27%-3.36%5.24%20,479,400172,058,000262%8.40-6.12%8.484.34%8.114.32%7.723.67%1.57%
2019-03-128.958.958.958.959.95%0.00%20.25%6,446,90057,700,000110%8.959.95%8.135.72%7.784.01%7.442.71%1.29%
2019-03-118.148.148.148.1410.00%0.00%12.32%4,101,80033,389,00063%8.146.32%7.692.52%7.481.80%7.251.27%1.15%
2019-03-087.457.977.337.40-3.27%-3.34%3.41%11,340,10086,819,000151%7.661.36%7.502.54%7.351.86%7.161.91%1.20%
2019-03-077.387.847.217.653.38%1.28%8.94%11,022,90083,252,000154%7.553.98%7.312.84%7.212.40%7.021.80%1.10%
2019-03-067.127.457.007.404.08%1.87%7.28%10,044,40072,964,000147%7.263.31%7.112.02%7.041.84%6.901.23%1.02%
2019-03-056.817.136.807.113.34%1.12%4.34%7,670,90053,934,000121%7.030.75%6.971.16%6.920.42%6.810.96%0.96%
2019-03-046.917.156.826.880.58%-1.42%1.94%6,988,50048,773,000112%6.982.68%6.891.13%6.890.03%6.750.90%0.92%
2019-03-016.866.936.706.84-0.29%0.63%2.26%3,051,80020,743,00047%6.80-0.06%6.81-0.77%6.890.84%6.690.69%0.92%
2019-02-286.746.896.656.861.48%0.87%3.27%3,784,50025,738,00054%6.80-0.40%6.87-0.61%6.830.65%6.640.59%0.91%
2019-02-276.886.956.636.76-1.02%-1.00%2.36%5,862,10040,027,00083%6.83-1.34%6.911.13%6.780.67%6.600.84%0.89%
2019-02-267.107.106.806.83-3.67%-1.31%4.29%8,597,20059,501,000120%6.92-0.26%6.831.53%6.741.48%6.551.30%0.89%
2019-02-256.687.136.607.095.82%2.18%9.67%11,670,80080,981,000159%6.945.46%6.733.22%6.642.30%6.471.73%0.93%
2019-02-226.396.786.306.704.85%1.82%5.43%8,081,10053,177,000112%6.580.98%6.520.93%6.490.98%6.360.94%0.85%
2019-02-216.386.806.326.390.31%-1.93%1.49%6,007,70039,146,00089%6.522.16%6.460.19%6.430.74%6.301.06%0.72%
2019-02-206.426.456.296.37-1.09%-0.13%2.25%3,497,70022,307,00052%6.38-1.10%6.450.50%6.380.38%6.230.63%0.50%
2019-02-196.546.576.336.44-1.68%-0.14%4.02%6,872,10044,321,000100%6.45-0.37%6.410.82%6.360.67%6.190.52%0.38%
2019-02-186.396.606.356.552.34%1.19%6.35%8,385,40054,276,000126%6.472.41%6.361.18%6.321.11%6.160.87%0.42%
2019-02-156.276.456.226.402.40%1.25%4.81%7,908,30049,988,000130%6.320.96%6.290.38%6.251.12%6.110.59%0.26%
2019-02-146.306.326.236.25-1.26%-0.18%2.97%5,848,60036,616,000107%6.26-0.22%6.260.68%6.181.45%6.070.45%0.15%
2019-02-136.316.376.156.330.00%0.88%4.75%8,630,60054,161,000174%6.280.29%6.221.70%6.091.48%6.040.82%0.05%
2019-02-126.106.406.056.331.77%1.17%5.61%11,716,10073,305,000282%6.262.56%6.124.55%6.001.49%5.991.70%-0.14%
2019-02-115.656.225.646.2210.09%1.95%5.53%7,118,90043,429,000226%6.107.20%5.851.83%5.911.34%5.890.94%-0.42%
2019-02-015.455.955.455.650.00%-0.72%-3.24%3,513,20019,993,000130%5.692.14%5.75-2.26%5.84-0.44%5.84-0.41%-0.50%