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:
海峡股份( 002320.SZ 深证)
板块 :航运_h   
所属成分指数: 中证500
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
2022-05-195.185.315.165.280.00%0.74%0.53%9,323,90048,866,00076%5.24-0.59%5.35-0.48%5.35-0.08%5.250.34%0.31%
2022-05-185.255.345.195.28-0.19%0.15%0.88%11,932,30062,912,00098%5.27-3.04%5.38-0.28%5.350.26%5.230.58%0.17%
2022-05-175.435.665.265.29-1.67%-2.70%1.65%22,653,200123,168,000197%5.441.27%5.391.39%5.341.64%5.201.58%-0.15%
2022-05-165.315.455.265.381.32%0.20%5.02%11,627,30062,429,000113%5.371.40%5.320.78%5.250.96%5.121.41%-0.66%
2022-05-135.295.365.235.310.38%0.28%5.11%7,772,50041,154,00074%5.300.21%5.281.23%5.200.99%5.050.74%-1.58%
2022-05-125.205.345.195.290.00%0.11%5.48%12,189,80064,414,000112%5.280.32%5.211.11%5.151.10%5.020.68%-1.84%
2022-05-115.025.455.025.295.38%0.44%6.20%24,040,400126,617,000207%5.275.81%5.164.10%5.092.85%4.980.61%-2.01%
2022-05-104.925.054.855.021.41%0.84%1.39%9,143,00045,516,00081%4.980.32%4.95-0.06%4.950.49%4.95-0.84%-2.11%
2022-05-094.925.004.914.950.61%-0.24%-0.86%5,378,70026,691,00044%4.960.90%4.960.26%4.930.98%4.99-1.05%-2.06%
2022-05-064.894.984.824.92-1.60%0.04%-2.50%8,026,60039,476,00058%4.92-1.36%4.940.37%4.880.23%5.05-0.98%-1.96%
2022-05-054.965.064.885.001.01%0.28%-1.88%8,835,90044,059,00060%4.991.22%4.931.67%4.87-0.35%5.10-0.99%-1.86%
2022-04-294.904.984.864.952.91%0.49%-3.83%10,127,90049,886,00063%4.931.11%4.840.35%4.89-1.25%5.15-2.61%-1.77%
2022-04-284.865.004.774.81-2.63%-1.27%-8.99%10,270,60050,040,00050%4.872.27%4.83-1.11%4.95-1.55%5.29-3.54%-1.57%
2022-04-274.814.954.614.942.28%3.69%-9.84%13,705,60065,288,00050%4.76-1.96%4.88-2.77%5.03-2.35%5.48-7.84%-1.24%
2022-04-264.864.964.804.83-0.41%-0.60%-18.76%12,264,70059,600,00030%4.86-2.29%5.02-2.24%5.15-1.70%5.95-1.82%-0.04%
2022-04-255.185.184.824.85-6.91%-2.47%-19.90%20,595,300102,416,00045%4.97-4.88%5.14-2.93%5.24-2.09%6.06-1.06%0.38%
2022-04-225.155.325.125.210.39%-0.34%-14.87%14,169,20074,071,00029%5.23-0.36%5.29-0.99%5.35-2.59%6.12-0.33%0.68%
2022-04-215.365.375.155.19-3.17%-1.09%-15.47%17,992,20094,406,00037%5.25-2.49%5.34-1.33%5.49-3.80%6.14-0.36%0.78%
2022-04-205.415.495.285.36-0.19%-0.39%-13.02%18,180,60097,837,00037%5.38-0.44%5.42-2.80%5.71-8.19%6.16-0.08%0.94%
2022-04-195.415.535.325.37-0.92%-0.65%-12.92%16,679,80090,152,00032%5.41-0.90%5.57-3.93%6.22-1.40%6.170.07%1.25%
2022-04-185.495.555.385.42-2.87%-0.62%-12.06%19,505,100106,383,00036%5.45-4.10%5.80-8.72%6.31-0.40%6.16-0.08%1.76%
2022-04-155.865.865.585.58-6.38%-1.88%-9.53%43,557,100247,692,00086%5.69-5.23%6.35-2.28%6.33-0.99%6.17-0.61%1.86%
2022-04-146.016.135.935.96-4.64%-0.68%-3.96%57,598,000345,632,000130%6.00-11.94%6.50-0.70%6.39-0.54%6.21-0.31%1.96%
2022-04-137.007.226.206.25-8.36%-8.29%0.40%106,891,200728,483,000313%6.826.17%6.555.21%6.435.26%6.234.20%2.00%
2022-04-126.036.825.876.8210.00%6.25%14.16%58,183,200373,468,000231%6.424.60%6.223.34%6.112.76%5.972.38%1.49%
2022-04-116.006.415.896.203.68%1.03%6.26%51,739,500317,542,000249%6.143.93%6.022.09%5.942.17%5.841.89%1.18%
2022-04-085.895.995.805.983.64%1.27%4.42%21,882,300129,218,000132%5.910.12%5.900.67%5.820.66%5.730.70%0.91%
2022-04-075.926.065.755.77-3.19%-2.17%1.46%27,223,600160,571,000185%5.900.02%5.861.47%5.780.98%5.691.21%0.77%
2022-04-065.846.175.655.961.53%1.07%6.07%45,424,500267,862,000365%5.901.87%5.782.58%5.722.88%5.623.08%0.56%
2022-04-015.345.875.305.870.00%1.40%7.69%39,020,000225,906,000457%5.798.47%5.636.97%5.566.51%5.455.09%0.14%