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:
海达股份( 300320.SZ 深证)
板块 :橡胶制造   
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
2019-09-304.524.534.414.42-2.00%-1.07%-5.58%3,523,10015,740,00047%4.47-0.16%4.48-1.08%4.59-2.11%4.68-0.23%0.20%
2019-09-274.384.544.384.511.81%0.78%-3.88%4,695,10021,009,00062%4.48-0.20%4.53-2.23%4.69-1.18%4.69-0.26%0.26%
2019-09-264.604.624.414.43-3.28%-1.20%-5.82%5,973,90026,784,00080%4.48-2.39%4.63-2.47%4.75-0.32%4.70-0.32%0.31%
2019-09-254.644.684.544.58-2.35%-0.30%-2.95%7,178,40032,980,000100%4.59-2.81%4.75-1.37%4.76-0.23%4.72-0.19%0.38%
2019-09-244.714.824.684.69-1.68%-0.78%-0.80%11,428,30054,018,000167%4.73-1.73%4.810.04%4.770.25%4.730.15%0.46%
2019-09-234.924.944.734.77-4.22%-0.83%1.04%20,546,10098,819,000323%4.81-2.93%4.811.28%4.761.32%4.721.22%0.53%
2019-09-204.594.984.594.989.93%0.50%6.78%7,253,80035,942,000143%4.9610.04%4.754.79%4.702.44%4.661.17%0.47%
2019-09-194.514.554.474.530.44%0.60%-1.74%3,443,80015,507,00064%4.50-0.29%4.53-1.29%4.59-0.67%4.610.11%0.39%
2019-09-184.524.564.484.510.00%-0.13%-2.06%2,752,00012,428,00050%4.52-1.05%4.59-0.71%4.62-0.60%4.610.13%0.40%
2019-09-174.664.684.494.51-3.63%-1.18%-1.94%4,700,70021,452,00084%4.56-2.48%4.62-0.75%4.64-0.47%4.600.22%0.40%
2019-09-164.664.704.654.680.43%0.00%1.98%3,824,30017,896,00069%4.680.75%4.66-0.04%4.670.56%4.590.37%0.41%
2019-09-124.674.684.614.660.65%0.32%1.92%3,530,10016,398,00064%4.65-0.15%4.66-0.13%4.640.35%4.570.26%0.39%
2019-09-114.714.714.604.63-1.70%-0.47%1.54%4,748,10022,087,00087%4.65-0.54%4.670.65%4.620.57%4.560.40%0.40%
2019-09-104.694.734.634.710.43%0.71%3.70%5,985,50027,992,000112%4.680.19%4.640.72%4.600.68%4.540.58%0.40%
2019-09-094.674.704.634.691.08%0.47%3.85%7,929,80037,015,000153%4.671.81%4.601.23%4.571.00%4.520.80%0.39%
2019-09-064.564.654.534.642.43%1.20%3.57%9,416,90043,178,000198%4.590.84%4.551.00%4.520.87%4.480.65%0.33%
2019-09-054.534.584.514.530.44%-0.37%1.77%5,736,20026,084,000139%4.551.54%4.500.69%4.480.52%4.450.41%0.30%
2019-09-044.474.524.444.510.67%0.71%1.74%4,950,20022,165,000131%4.480.05%4.470.34%4.460.23%4.430.18%0.28%
2019-09-034.504.534.434.48-0.44%0.09%1.24%4,516,50020,216,000128%4.480.29%4.460.25%4.450.29%4.430.16%0.28%
2019-09-024.414.514.394.502.04%0.83%1.86%5,120,00022,849,000144%4.460.86%4.450.27%4.440.57%4.420.27%0.32%
2019-08-304.454.504.344.41-0.90%-0.34%0.09%3,557,70015,744,000103%4.43-0.41%4.430.09%4.410.09%4.410.23%0.26%
2019-08-294.474.474.414.45-0.22%0.16%1.23%3,335,10014,819,000100%4.440.23%4.430.71%4.410.21%4.400.37%0.18%
2019-08-284.444.484.394.460.45%0.61%1.83%4,318,20019,142,000136%4.430.36%4.400.27%4.400.23%4.380.34%0.07%
2019-08-274.384.454.364.441.83%0.52%1.72%4,517,30019,951,000152%4.422.10%4.390.37%4.39-0.02%4.370.53%-0.02%
2019-08-264.374.374.294.36-1.58%0.79%0.41%3,060,90013,242,000107%4.33-1.75%4.37-0.61%4.39-0.21%4.340.16%-0.17%
2019-08-234.404.444.374.430.45%0.61%2.19%2,911,00012,818,000107%4.400.21%4.40-0.23%4.400.41%4.340.35%-0.25%
2019-08-224.414.424.374.410.23%0.36%2.08%1,770,1007,777,00064%4.390.00%4.410.23%4.380.51%4.320.16%-0.37%
2019-08-214.414.434.364.40-0.23%0.14%2.02%2,467,80010,843,00088%4.39-0.63%4.400.50%4.360.37%4.310.21%-0.46%
2019-08-204.414.484.384.410.00%-0.27%2.46%4,615,30020,409,000167%4.421.12%4.381.44%4.341.26%4.300.56%-0.57%
2019-08-194.314.424.304.410.00%0.85%3.04%3,874,60016,945,000139%4.371.77%4.311.03%4.290.89%4.28-0.28%-0.75%