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:
海尔智家( 600690.SH 上证)
板块 :家电_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2021-01-2234.3634.6433.0834.150.44%0.93%0.63%44,968,9001,521,537,00077%33.84-0.68%33.690.14%33.870.46%33.940.34%1.19%
2021-01-2133.4334.6833.2634.002.26%-0.20%0.53%55,431,0001,888,379,00093%34.072.84%33.65-0.50%33.72-0.11%33.820.63%1.29%
2021-01-2033.3533.6432.7433.25-1.51%0.38%-1.07%47,726,5001,580,922,00076%33.13-1.61%33.810.14%33.76-1.11%33.610.46%1.43%
2021-01-1934.9735.0632.8033.76-3.43%0.27%0.91%63,570,1002,140,278,00098%33.67-2.81%33.77-0.64%34.13-0.40%33.451.07%1.58%
2021-01-1833.3035.1933.3034.964.95%0.92%5.62%51,025,7001,767,598,00079%34.644.56%33.98-0.50%34.270.82%33.101.81%1.68%
2021-01-1533.4033.7032.5033.31-1.60%0.54%2.45%60,356,2001,999,720,00085%33.13-3.67%34.15-1.10%33.990.23%32.511.16%1.60%
2021-01-1434.7735.2833.5833.85-3.64%-1.58%5.32%43,642,7001,501,067,00064%34.39-1.62%34.531.11%33.911.24%32.141.20%1.53%
2021-01-1335.3535.7933.9935.13-0.20%0.49%10.62%63,371,9002,215,401,00097%34.961.99%34.151.96%33.501.73%31.761.99%1.45%
2021-01-1232.7235.2232.1635.207.74%2.69%13.04%83,326,1002,856,177,000127%34.283.15%33.502.36%32.932.43%31.141.89%1.32%
2021-01-1133.0034.0232.1232.67-1.00%-1.69%6.90%66,668,3002,215,445,000102%33.231.62%32.731.27%32.152.57%30.561.34%1.25%
2021-01-0832.4533.5931.9133.000.98%0.91%9.42%59,308,1001,939,553,00094%32.701.23%32.321.89%31.341.94%30.161.32%1.17%
2021-01-0731.7032.9831.6332.683.25%1.15%9.79%77,709,1002,510,548,000124%32.310.87%31.723.12%30.752.13%29.772.01%1.10%
2021-01-0631.9133.0531.4731.65-0.41%-1.18%8.47%78,097,6002,501,304,000125%32.033.58%30.763.03%30.112.73%29.182.01%0.94%
2021-01-0529.7032.1329.5131.785.90%2.77%11.10%88,275,7002,729,663,000144%30.924.49%29.852.93%29.311.74%28.602.10%0.73%
2021-01-0429.0630.4928.3630.012.74%1.41%7.12%97,985,6002,899,800,000155%29.593.00%29.012.49%28.811.23%28.021.02%0.50%
2020-12-3128.0029.3627.7129.213.95%1.66%5.33%61,387,1001,763,798,000104%28.732.44%28.30-0.31%28.460.49%27.730.44%0.42%
2020-12-3028.0028.4027.7128.100.46%0.19%1.78%42,820,0001,200,957,00071%28.05-0.06%28.39-0.25%28.320.84%27.610.40%0.40%
2020-12-2928.9028.9027.7427.97-3.49%-0.34%1.72%65,886,7001,849,112,000107%28.07-3.01%28.46-0.11%28.081.08%27.500.60%0.33%
2020-12-2828.1729.5728.1328.981.93%0.15%6.03%66,025,4001,910,572,000116%28.942.12%28.492.56%27.782.09%27.331.23%0.21%
2020-12-2528.3528.8227.8328.430.11%0.33%5.29%43,460,4001,231,522,00077%28.340.90%27.781.86%27.210.38%27.000.59%-0.01%
2020-12-2427.4028.4827.1028.403.50%1.12%5.80%55,902,9001,570,014,00099%28.093.00%27.271.79%27.110.33%26.840.58%-0.15%
2020-12-2326.4227.7226.1327.443.86%0.64%2.81%80,695,2002,200,246,000146%27.272.88%26.790.13%27.020.41%26.690.39%-0.25%
2020-12-2226.5026.9926.1626.42-0.68%-0.31%-0.62%58,862,2001,560,045,000113%26.50-0.21%26.76-1.18%26.910.17%26.59-0.12%-0.35%
2020-12-2127.6727.6726.0826.60-3.83%0.15%-0.06%91,162,0002,421,179,000181%26.56-3.68%27.08-0.67%26.870.51%26.62-0.20%-0.47%
2020-12-1827.3027.8627.2027.661.21%0.32%3.72%40,400,0001,113,956,00093%27.570.16%27.261.47%26.730.84%26.670.23%-0.56%
2020-12-1726.8727.8926.6827.332.05%-0.72%2.72%59,791,0001,646,015,000138%27.532.76%26.862.48%26.511.12%26.610.27%-0.68%
2020-12-1626.2027.0426.1026.782.96%-0.03%0.92%61,860,0001,657,150,000146%26.793.02%26.211.08%26.210.48%26.54-0.33%-0.75%
2020-12-1525.8026.3825.5726.010.42%0.03%-2.31%41,021,8001,066,704,00098%26.001.06%25.93-0.28%26.09-0.65%26.62-0.53%-0.72%
2020-12-1426.3026.3825.4925.90-1.52%0.66%-3.24%55,883,5001,437,887,000135%25.73-1.58%26.01-1.15%26.26-1.22%26.77-0.95%-0.72%
2020-12-1126.3826.6325.7626.300.00%0.60%-2.68%39,963,7001,044,803,000100%26.14-0.62%26.31-0.98%26.58-0.59%27.02-0.86%-0.64%