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:
*ST赫美( 002356.SZ 深证)
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
2022-06-275.185.255.185.220.19%0.02%0.85%2,992,40015,618,00054%5.220.79%5.150.84%5.110.30%5.18-0.12%-0.18%
2022-06-245.115.225.115.211.96%0.62%0.54%4,016,50020,799,00072%5.182.01%5.110.81%5.09-0.47%5.18-0.21%-0.13%
2022-06-235.085.135.045.111.79%0.67%-1.60%4,437,40022,525,00076%5.080.00%5.07-0.32%5.12-0.68%5.19-0.21%-0.07%
2022-06-225.025.145.025.020.20%-1.10%-3.54%5,051,60025,641,00088%5.080.61%5.08-1.03%5.15-0.69%5.20-0.23%-0.02%
2022-06-215.155.154.995.01-2.15%-0.69%-3.95%5,057,00025,515,00089%5.05-1.04%5.13-1.06%5.19-0.61%5.22-0.33%0.04%
2022-06-205.185.225.035.12-3.21%0.43%-2.16%11,903,70060,684,000214%5.10-3.21%5.19-1.91%5.22-1.32%5.23-0.44%0.09%
2022-06-175.245.415.135.290.95%0.44%0.65%6,533,90034,411,000131%5.27-0.25%5.29-0.11%5.29-0.21%5.26-0.38%0.16%
2022-06-165.345.375.185.24-1.87%-0.76%-0.68%6,441,40034,012,000123%5.28-1.11%5.30-0.23%5.300.19%5.28-0.08%0.32%
2022-06-155.295.455.275.341.14%0.02%1.14%4,602,90024,573,00092%5.341.25%5.310.21%5.290.53%5.280.08%0.33%
2022-06-145.325.335.215.28-0.94%0.13%0.08%4,158,30021,928,00078%5.27-0.70%5.300.36%5.260.17%5.280.13%0.33%
2022-06-135.255.375.245.330.00%0.38%1.16%3,321,40017,636,00060%5.310.04%5.280.59%5.250.61%5.270.40%0.32%
2022-06-105.205.395.185.332.50%0.41%1.56%4,920,90026,121,00085%5.311.88%5.250.58%5.22-0.65%5.250.38%0.29%
2022-06-095.195.255.135.200.19%-0.19%-0.54%3,741,00019,492,00062%5.210.04%5.220.35%5.26-0.30%5.230.21%0.27%
2022-06-085.245.285.175.19-0.95%-0.35%-0.52%4,208,70021,920,00066%5.21-0.48%5.20-1.42%5.27-0.23%5.220.44%0.28%
2022-06-075.215.275.175.240.38%0.13%0.89%4,137,90021,654,00061%5.231.12%5.27-0.34%5.280.13%5.190.12%0.23%
2022-06-065.155.275.095.22-1.14%0.87%0.62%7,790,20040,314,000109%5.18-3.85%5.29-0.81%5.280.19%5.190.27%0.27%
2022-06-025.365.505.245.28-1.49%-1.90%2.05%8,831,90047,529,000127%5.381.18%5.341.21%5.271.25%5.171.27%0.25%
2022-06-015.255.365.255.360.94%0.77%4.91%4,732,90025,174,00060%5.320.57%5.271.29%5.200.68%5.110.02%0.02%
2022-05-315.305.355.155.310.57%0.40%3.95%7,090,30037,498,00088%5.291.42%5.201.21%5.171.10%5.110.04%-0.01%
2022-05-305.145.295.145.283.13%1.25%3.41%6,440,80033,591,00080%5.222.34%5.140.67%5.110.18%5.110.08%0.05%
2022-05-275.095.165.065.120.59%0.47%0.35%6,283,00032,021,00076%5.10-0.33%5.110.45%5.100.18%5.100.02%0.10%
2022-05-265.165.215.065.09-0.97%-0.45%-0.22%6,579,40033,640,00079%5.110.00%5.09-0.29%5.090.85%5.100.24%0.17%
2022-05-254.985.184.985.143.63%0.53%1.00%6,871,90035,133,00081%5.111.39%5.100.35%5.05-0.38%5.090.32%0.15%
2022-05-245.145.224.954.96-4.06%-1.65%-2.23%9,040,00045,587,000104%5.04-2.27%5.080.85%5.07-0.65%5.07-0.04%0.12%
2022-05-235.115.245.065.171.77%0.19%1.87%7,025,10036,250,00087%5.161.98%5.04-0.36%5.100.00%5.080.44%0.12%
2022-05-204.965.174.955.082.63%0.40%0.53%9,024,90045,667,000109%5.061.59%5.06-0.86%5.10-0.12%5.050.16%0.04%
2022-05-194.955.084.954.95-4.99%-0.62%-1.88%17,731,50088,316,000213%4.98-5.25%5.10-2.52%5.11-0.68%5.05-1.08%0.03%
2022-05-185.265.355.165.21-1.51%-0.89%2.16%6,622,90034,818,00088%5.26-0.36%5.231.22%5.141.28%5.10-0.25%0.25%
2022-05-175.165.345.165.292.32%0.27%3.46%6,229,80032,867,00076%5.282.13%5.171.93%5.080.79%5.110.59%0.42%
2022-05-165.005.244.985.170.00%0.08%1.71%6,390,60033,017,00074%5.171.55%5.071.40%5.040.96%5.080.57%0.44%