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
2020-04-03125.00130.00123.30127.902.83%0.75%11.17%7,633,100968,958,000117%126.944.39%122.861.49%121.201.74%115.053.00%1.51%
2020-04-02119.00124.57119.00124.382.12%2.28%11.35%7,554,100918,647,000112%121.610.87%121.051.44%119.132.33%111.702.61%1.15%
2020-04-01125.74125.74118.40121.80-2.69%1.02%11.89%9,512,5001,146,878,000144%120.57-0.43%119.331.47%116.422.01%108.862.41%0.73%
2020-03-31116.00125.17115.00125.1710.00%3.37%17.75%9,443,6001,143,525,000154%121.095.56%117.604.50%114.123.53%106.303.19%0.44%
2020-03-30114.00116.98113.11113.79-1.16%-0.80%10.47%6,160,900706,734,000100%114.71-0.18%112.541.88%110.232.83%103.011.41%0.00%
2020-03-27112.75116.79112.23115.132.79%0.18%13.34%5,642,100648,408,00094%114.924.68%110.462.93%107.203.61%101.581.27%-0.18%
2020-03-26106.00113.50105.88112.007.58%2.02%11.65%9,752,9001,070,701,000157%109.784.28%107.324.26%103.474.10%100.311.37%-0.32%
2020-03-25105.33107.60103.68104.110.09%-1.10%5.21%3,575,600376,413,00061%105.271.10%102.932.66%99.400.85%98.95-0.19%-0.45%
2020-03-24102.38105.55102.23104.021.60%-0.10%4.92%5,258,500547,560,00087%104.133.17%100.262.89%98.561.40%99.150.11%-0.39%
2020-03-2397.40104.3897.22102.382.34%1.44%3.37%7,309,000737,690,000119%100.933.67%97.440.99%97.200.52%99.04-0.06%-0.39%
2020-03-2092.47101.3892.47100.047.11%2.76%0.95%8,677,000844,761,000141%97.363.40%96.480.61%96.70-0.33%99.10-0.58%-0.40%
2020-03-1995.5097.9992.1893.40-3.71%-0.80%-6.30%7,526,700708,673,000131%94.16-4.01%95.89-1.51%97.02-1.48%99.68-1.58%-0.34%
2020-03-1896.9899.3596.0097.000.00%-1.11%-4.22%6,207,000608,809,000112%98.082.35%97.37-0.43%98.47-1.41%101.28-0.56%-0.16%
2020-03-1798.0098.9092.5897.00-1.02%1.22%-4.76%8,072,500773,598,000149%95.83-2.95%97.79-2.26%99.87-1.94%101.85-1.15%-0.11%
2020-03-1698.11100.9797.2098.00-2.95%-0.76%-4.88%5,772,700570,033,000118%98.75-0.88%100.04-2.49%101.84-0.88%103.03-0.42%0.01%
2020-03-1399.62101.6597.37100.98-1.64%1.36%-2.40%5,556,300553,537,000117%99.62-3.01%102.60-1.44%102.74-1.12%103.47-0.15%0.02%
2020-03-12104.50104.94102.11102.66-2.77%-0.05%-0.93%3,688,400378,838,00082%102.71-2.89%104.100.16%103.90-0.74%103.620.05%-0.01%
2020-03-11104.85107.34104.32105.581.21%-0.18%1.94%5,085,000537,836,000114%105.772.32%103.940.44%104.670.34%103.570.45%-0.04%
2020-03-10101.18105.00101.18104.322.37%0.92%1.18%4,606,700476,206,000103%103.370.78%103.48-1.17%104.32-0.04%103.110.09%-0.14%
2020-03-09103.66104.52101.90101.90-3.59%-0.66%-1.08%4,908,200503,467,000110%102.58-2.70%104.70-0.57%104.360.10%103.02-0.16%-0.19%
2020-03-06105.24106.30105.00105.69-0.68%0.26%2.43%2,567,900270,706,00059%105.42-0.48%105.310.52%104.250.85%103.180.02%-0.19%
2020-03-05105.00108.18103.68106.412.22%0.46%3.15%7,026,800744,332,000160%105.931.90%104.771.67%103.371.04%103.160.20%-0.19%
2020-03-04103.74105.13101.85104.100.34%0.14%1.11%3,429,600356,532,00081%103.960.44%103.051.17%102.310.44%102.960.01%-0.20%
2020-03-03103.00105.17102.20103.751.77%0.24%0.77%4,239,000438,764,000100%103.511.53%101.860.35%101.860.19%102.95-0.01%-0.18%
2020-03-0299.81102.9599.81101.952.38%0.00%-0.98%4,598,400468,785,000105%101.951.77%101.500.20%101.67-0.45%102.96-0.26%-0.15%
2020-02-2898.54102.4498.5499.58-2.80%-0.59%-3.53%4,381,000438,841,000103%100.17-2.15%101.30-0.76%102.13-0.78%103.22-0.43%-0.02%
2020-02-27101.00103.17100.98102.451.60%0.08%-1.18%4,396,300450,037,000111%102.370.99%102.07-0.60%102.93-0.65%103.67-0.28%-0.01%
2020-02-26101.30102.38100.19100.84-1.30%-0.52%-3.01%4,303,700436,249,000110%101.37-1.07%102.68-0.95%103.60-0.50%103.97-0.53%-0.02%
2020-02-25102.87104.50101.11102.17-1.70%-0.29%-2.25%4,464,500457,450,000119%102.46-1.53%103.67-1.04%104.13-0.19%104.52-0.41%-0.01%
2020-02-24104.03104.87103.21103.940.00%-0.11%-0.96%4,836,700503,302,000134%104.06-0.66%104.76-0.07%104.33-0.20%104.95-0.20%-0.02%