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:
海特高新( 002023.SZ 深证)
板块 :航空航天器制造   
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
2021-12-0313.5213.8913.5113.802.15%0.31%3.25%26,728,100367,714,000132%13.761.87%13.661.16%13.490.99%13.370.60%0.34%
2021-12-0213.5913.6713.3513.51-2.03%0.04%1.69%22,676,800306,251,000118%13.51-1.21%13.500.81%13.360.57%13.290.36%0.32%
2021-12-0113.3413.8613.3413.794.08%0.87%4.17%40,296,800550,885,000217%13.673.66%13.392.88%13.281.86%13.241.03%0.33%
2021-11-3012.8713.3812.8513.252.95%0.47%1.12%22,975,000302,991,000137%13.192.86%13.010.90%13.04-0.14%13.100.19%0.27%
2021-11-2912.6813.0012.5912.87-0.16%0.38%-1.59%11,881,600152,333,00070%12.82-0.37%12.90-0.91%13.06-0.92%13.08-0.28%0.31%
2021-11-2612.9412.9912.8012.89-0.77%0.17%-1.71%11,692,100150,449,00065%12.87-1.05%13.02-1.16%13.18-0.12%13.11-0.18%0.44%
2021-11-2513.0213.1212.9012.99-0.99%-0.11%-1.13%11,829,000153,830,00059%13.00-1.04%13.17-0.78%13.190.02%13.140.17%0.60%
2021-11-2413.1813.3013.0613.12-1.06%-0.15%0.03%15,366,300201,917,00075%13.14-1.26%13.270.20%13.190.30%13.120.27%0.70%
2021-11-2313.4013.4713.2313.26-0.97%-0.36%1.37%17,360,600231,042,00080%13.31-0.17%13.250.58%13.150.46%13.080.52%0.72%
2021-11-2213.0413.4613.0113.392.92%0.45%2.90%26,615,300354,771,000125%13.332.45%13.171.28%13.090.28%13.010.69%0.64%
2021-11-1913.0313.0812.9013.010.46%-0.01%0.67%13,681,200178,003,00068%13.01-0.44%13.010.02%13.06-0.29%12.920.40%0.54%
2021-11-1813.0113.2412.9212.95-0.99%-0.91%0.60%19,510,100254,982,00099%13.071.11%13.00-0.47%13.100.33%12.870.49%0.45%
2021-11-1712.8213.1012.7013.082.03%1.19%2.11%16,924,700218,773,00088%12.93-0.59%13.06-0.59%13.050.20%12.810.42%0.37%
2021-11-1613.1213.2412.7912.82-2.44%-1.40%0.50%20,520,300266,808,000111%13.00-1.66%13.140.35%13.030.60%12.760.61%0.29%
2021-11-1513.3613.4913.0713.14-1.50%-0.62%3.64%22,831,600301,887,000128%13.220.36%13.100.90%12.951.10%12.680.97%0.18%
2021-11-1212.8813.4112.8013.343.57%1.26%6.24%30,523,700402,106,000179%13.172.60%12.981.77%12.811.66%12.561.49%0.02%
2021-11-1112.8813.0312.6812.88-0.69%0.31%4.10%20,724,700266,104,000133%12.84-0.29%12.751.26%12.600.98%12.371.10%-0.22%
2021-11-1012.7813.1412.6212.974.26%0.72%5.97%30,736,500395,785,000195%12.883.93%12.592.94%12.482.23%12.240.50%-0.47%
2021-11-0912.1012.5912.0712.442.39%0.40%2.15%15,616,400193,485,000103%12.393.32%12.230.63%12.200.22%12.18-0.24%-0.53%
2021-11-0812.0112.1711.7912.150.50%1.32%-0.47%9,246,100110,882,00059%11.99-1.83%12.16-0.17%12.18-0.05%12.21-0.38%-0.54%
2021-11-0512.3212.4012.0612.09-1.79%-1.03%-1.34%12,462,200152,237,00078%12.22-0.03%12.18-0.22%12.180.70%12.25-0.44%-0.58%
2021-11-0412.1012.3312.0712.311.74%0.74%0.02%12,775,700156,113,00078%12.221.08%12.210.34%12.100.71%12.31-0.33%-0.57%
2021-11-0312.1812.2811.9712.10-1.06%0.09%-2.02%11,370,000137,454,00068%12.09-1.44%12.160.80%12.01-1.22%12.35-0.42%-0.58%
2021-11-0212.2812.4012.1312.230.91%-0.29%-1.38%18,770,600230,227,000115%12.271.38%12.071.32%12.16-0.56%12.40-0.43%-0.55%
2021-11-0111.8112.3011.7312.122.62%0.18%-2.68%16,049,400194,170,000102%12.102.98%11.91-1.94%12.23-0.67%12.45-0.61%-0.53%
2021-10-2911.5211.9611.5011.812.52%0.53%-5.75%13,232,000155,452,00084%11.75-1.06%12.15-1.82%12.31-1.33%12.53-0.91%-0.54%
2021-10-2812.5912.5911.5011.52-9.15%-2.98%-8.90%24,961,600296,405,000161%11.87-7.18%12.37-2.48%12.48-1.84%12.65-1.45%-0.58%
2021-10-2712.7713.3112.6112.681.36%-0.88%-1.18%18,483,400236,460,000144%12.791.16%12.680.03%12.71-0.05%12.83-0.09%-0.57%
2021-10-2612.7012.9712.4812.51-2.34%-1.08%-2.60%16,416,800207,615,000136%12.650.46%12.68-0.17%12.72-0.42%12.84-0.37%-0.67%
2021-10-2512.6312.8912.3312.810.00%1.76%-0.64%14,477,500182,244,000125%12.59-1.70%12.70-0.75%12.77-0.66%12.89-0.79%-0.71%