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:
海天味业( 603288.SH 上证)
板块 :食品   上证180   
所属成分指数: 上证180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
2020-01-17108.48109.94107.27109.861.26%0.69%2.89%3,898,700425,365,000116%109.101.57%107.950.78%107.740.32%106.770.41%0.02%
2020-01-16108.00108.51106.17108.491.04%1.00%2.02%3,262,400350,443,00090%107.420.35%107.11-0.17%107.40-0.01%106.34-0.15%-0.03%
2020-01-15105.90107.89105.50107.371.39%0.30%0.82%3,128,800334,934,00084%107.050.13%107.30-0.20%107.400.18%106.50-0.01%0.02%
2020-01-14108.88109.50105.80105.90-2.22%-0.94%-0.57%3,936,600420,856,000109%106.91-1.16%107.51-0.24%107.210.38%106.50-0.03%0.01%
2020-01-13108.76108.94107.40108.300.31%0.13%1.66%2,670,300288,813,00076%108.160.32%107.770.68%106.810.92%106.540.15%0.02%
2020-01-10108.30108.66107.00107.960.16%0.14%1.48%2,176,700234,675,00062%107.810.34%107.050.76%105.830.24%106.380.11%-0.01%
2020-01-09106.45108.00106.45107.791.53%0.32%1.44%3,513,100377,461,000102%107.441.50%106.231.20%105.58-0.26%106.260.13%-0.02%
2020-01-08106.00106.73105.02106.170.16%0.30%0.05%2,588,400274,001,00079%105.860.42%104.97-0.12%105.85-0.15%106.12-0.03%-0.04%
2020-01-07103.83106.00103.83106.002.30%0.55%-0.15%4,021,400423,925,000124%105.421.21%105.09-0.82%106.01-0.31%106.16-0.08%-0.04%
2020-01-06104.72104.98103.31103.62-1.70%-0.51%-2.46%5,032,300524,146,000162%104.16-1.43%105.96-0.94%106.34-0.53%106.24-0.32%-0.06%
2020-01-03108.50108.60104.00105.41-2.40%-0.24%-1.09%5,896,400623,050,000212%105.67-2.73%106.97-0.85%106.91-0.39%106.57-0.08%-0.06%
2020-01-02107.75109.91107.58108.000.46%-0.58%1.25%4,072,600442,408,000167%108.631.10%107.890.88%107.330.63%106.660.32%-0.10%
2019-12-31107.73108.47107.01107.510.00%0.06%1.11%2,060,800221,421,00086%107.440.14%106.950.34%106.660.20%106.33-0.09%-0.14%
2019-12-30106.49108.10105.70107.511.16%0.21%1.02%3,506,300376,186,000135%107.291.12%106.580.60%106.450.40%106.430.11%-0.11%
2019-12-27105.52106.46105.30106.280.37%0.17%-0.03%2,624,800278,487,000103%106.100.44%105.95-0.07%106.030.10%106.32-0.13%-0.13%
2019-12-26105.78106.19105.18105.89-0.09%0.24%-0.53%1,282,800135,513,00049%105.64-0.29%106.02-0.05%105.930.06%106.46-0.05%-0.11%
2019-12-25106.30106.50105.55105.99-0.01%0.04%-0.49%1,432,500151,769,00052%105.95-0.34%106.080.10%105.86-0.18%106.51-0.04%-0.13%
2019-12-24106.10106.90105.18106.000.09%-0.29%-0.51%2,081,300221,265,00073%106.310.34%105.980.24%106.05-0.34%106.55-0.07%-0.15%
2019-12-23106.21106.58105.33105.900.01%-0.05%-0.67%2,361,000250,150,00081%105.950.25%105.72-0.28%106.42-0.08%106.62-0.28%-0.19%
2019-12-20106.24106.28105.15105.890.23%0.19%-0.96%2,183,600230,771,00071%105.680.10%106.02-0.61%106.50-0.25%106.92-0.30%-0.16%
2019-12-19106.22106.50105.09105.65-0.80%0.07%-1.49%3,184,400336,206,000104%105.58-1.01%106.67-0.27%106.76-0.19%107.25-0.44%-0.14%
2019-12-18107.69108.29105.80106.50-0.93%-0.15%-1.13%3,301,800352,156,000105%106.66-0.80%106.96-0.21%106.96-0.02%107.72-0.07%-0.12%
2019-12-17107.00108.57106.11107.500.43%-0.02%-0.28%4,119,900442,977,000135%107.520.98%107.180.34%106.980.13%107.800.14%-0.16%
2019-12-16107.60108.45105.64107.04-0.43%0.53%-0.57%2,774,500295,425,00093%106.48-0.82%106.81-0.06%106.84-0.49%107.65-0.08%-0.24%
2019-12-13107.36107.89106.75107.500.84%0.13%-0.22%2,998,600321,922,000103%107.360.75%106.880.10%107.36-0.42%107.740.06%-0.27%
2019-12-12107.60107.80106.00106.60-0.56%0.04%-1.00%2,723,200290,172,00087%106.56-0.09%106.77-0.78%107.82-0.65%107.68-0.20%-0.34%
2019-12-11107.16107.43105.30107.200.04%0.52%-0.64%2,363,700252,083,00078%106.65-0.39%107.61-0.86%108.52-0.07%107.89-0.22%-0.34%
2019-12-10108.05108.05106.58107.16-0.32%0.08%-0.89%2,894,200309,882,00097%107.07-1.42%108.54-0.79%108.600.21%108.12-0.45%-0.34%
2019-12-09111.59111.90107.18107.50-3.36%-1.02%-1.03%3,806,800413,465,000119%108.61-1.77%109.410.28%108.370.21%108.610.00%-0.32%
2019-12-06111.25111.25109.60111.240.00%0.60%2.42%1,946,600215,243,00062%110.570.90%109.101.18%108.140.53%108.61-0.12%-0.38%