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:
首航高科( 002665.SZ 深证)
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
2022-06-303.113.153.103.12-0.32%-0.16%-0.61%50,357,500157,345,00077%3.13-1.39%3.18-0.53%3.170.38%3.140.10%-0.12%
2022-06-293.243.243.133.13-3.10%-1.23%-0.19%73,273,600232,224,000115%3.17-1.46%3.190.44%3.160.38%3.140.22%-0.11%
2022-06-283.233.283.173.230.94%0.44%3.23%81,581,000262,359,000132%3.220.69%3.181.40%3.150.74%3.130.71%-0.11%
2022-06-273.143.253.123.202.24%0.19%2.99%100,017,300319,431,000158%3.192.37%3.141.46%3.120.71%3.110.42%-0.18%
2022-06-243.113.153.093.130.97%0.32%1.16%70,904,900221,255,000112%3.121.93%3.090.23%3.100.26%3.09-0.19%-0.20%
2022-06-233.063.123.013.100.98%1.27%0.00%61,147,200187,162,00094%3.06-0.87%3.08-0.84%3.09-0.23%3.10-0.86%-0.16%
2022-06-223.113.133.063.07-0.97%-0.58%-1.82%51,442,400158,841,00071%3.09-0.55%3.110.03%3.10-0.10%3.13-1.67%0.01%
2022-06-213.163.163.083.10-1.27%-0.16%-2.52%54,269,200168,528,00061%3.11-0.86%3.110.16%3.100.49%3.18-0.09%0.37%
2022-06-203.093.153.083.141.62%0.26%-1.35%60,359,200189,036,00063%3.131.72%3.100.32%3.090.10%3.180.09%0.45%
2022-06-173.053.133.033.090.32%0.36%-2.83%40,959,500126,114,00042%3.08-0.32%3.090.52%3.09-0.61%3.180.09%0.46%
2022-06-163.083.123.073.080.00%-0.29%-3.05%48,971,200151,284,00048%3.09-0.55%3.08-0.29%3.11-1.18%3.180.19%0.49%
2022-06-153.113.143.073.08-1.91%-0.84%-2.87%65,216,100202,549,00059%3.111.70%3.09-0.68%3.14-2.27%3.170.19%0.54%
2022-06-143.073.143.003.140.96%2.82%-0.79%97,362,600297,375,00085%3.05-1.77%3.11-2.26%3.22-0.50%3.170.06%0.57%
2022-06-133.143.163.083.11-1.89%0.03%-1.68%86,486,400268,915,00079%3.11-2.08%3.18-2.93%3.23-0.06%3.160.16%0.57%
2022-06-103.093.243.073.170.32%-0.16%0.38%75,858,700240,842,00073%3.18-1.76%3.280.37%3.230.37%3.160.25%0.56%
2022-06-093.293.313.163.16-6.23%-2.23%0.32%126,178,100407,784,000126%3.23-3.29%3.260.59%3.220.91%3.150.77%0.58%
2022-06-083.243.513.183.375.64%0.84%7.81%201,761,300674,372,000219%3.345.36%3.253.77%3.192.74%3.132.02%0.54%
2022-06-073.123.303.063.192.90%0.57%4.11%129,255,800410,047,000154%3.172.82%3.131.00%3.111.17%3.060.66%0.40%
2022-06-063.083.123.053.100.65%0.49%1.84%65,299,600201,456,00084%3.09-0.07%3.100.36%3.070.43%3.040.23%0.39%
2022-06-023.123.153.063.08-2.53%-0.23%1.42%79,740,400246,176,000102%3.09-0.61%3.090.69%3.060.33%3.040.33%0.44%
2022-06-013.013.193.003.163.95%1.74%4.39%144,578,800449,085,000183%3.111.84%3.061.59%3.051.16%3.030.73%0.51%
2022-05-313.113.133.013.040.00%-0.33%1.16%94,495,900288,239,000134%3.051.87%3.020.50%3.010.40%3.010.43%0.50%
2022-05-302.983.042.923.042.36%1.54%1.60%70,409,100210,791,000104%2.990.30%3.00-0.03%3.00-0.17%2.990.13%0.54%
2022-05-273.043.052.942.97-1.98%-0.50%-0.60%55,066,000164,358,00083%2.99-1.32%3.00-0.17%3.01-0.17%2.990.03%0.67%
2022-05-263.083.092.973.03-0.66%0.17%1.44%58,629,500177,334,00086%3.030.90%3.010.03%3.010.27%2.990.47%0.81%
2022-05-252.853.082.853.055.17%1.73%2.59%85,046,400255,000,000122%3.00-0.13%3.01-0.20%3.000.23%2.970.37%0.77%
2022-05-243.053.122.892.90-4.92%-3.40%-2.09%80,946,000243,025,000113%3.00-0.86%3.010.20%3.000.44%2.960.58%0.73%
2022-05-233.073.083.003.050.00%0.73%3.57%46,520,200140,844,00069%3.030.46%3.010.64%2.980.40%2.950.55%0.52%
2022-05-203.023.052.983.050.33%1.19%4.13%73,315,500220,957,000111%3.010.80%2.990.88%2.970.30%2.930.79%0.32%
2022-05-192.903.052.873.040.00%1.67%4.61%99,804,900298,410,000159%2.991.70%2.960.71%2.960.85%2.910.97%0.04%