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:
海默科技( 300084.SZ 深证)
板块 :石油_h   
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
2023-01-114.674.704.594.62-0.86%-0.43%-1.45%7,826,20036,315,00067%4.64-0.45%4.720.04%4.69-1.10%4.690.13%0.06%
2023-01-104.744.744.634.66-2.10%-0.02%-0.47%10,087,40047,014,00091%4.66-2.86%4.710.34%4.740.08%4.680.21%-0.05%
2023-01-094.684.944.674.761.93%-0.79%1.88%14,195,70068,104,000139%4.802.85%4.70-0.84%4.730.77%4.670.56%-0.18%
2023-01-064.604.724.594.671.08%0.11%0.52%13,492,30062,941,000143%4.670.24%4.740.06%4.700.13%4.650.24%-0.31%
2023-01-054.744.824.594.62-3.95%-0.73%-0.32%21,971,300102,253,000255%4.65-3.60%4.740.02%4.690.02%4.640.35%-0.46%
2023-01-045.005.134.704.819.07%-0.37%4.14%31,229,100150,765,000465%4.839.55%4.737.13%4.696.28%4.623.26%-0.64%
2022-12-294.434.444.384.410.46%0.07%-1.41%3,456,50015,233,00077%4.410.07%4.42-0.14%4.41-0.07%4.47-0.80%-1.01%
2022-12-284.454.494.344.39-1.57%-0.32%-2.64%5,491,10024,185,000115%4.40-1.10%4.430.07%4.42-0.36%4.51-1.08%-0.96%
2022-12-274.474.494.424.460.45%0.16%-2.15%3,628,80016,158,00073%4.450.57%4.420.23%4.43-0.45%4.56-1.45%-0.89%
2022-12-264.404.464.384.441.60%0.27%-4.00%3,223,80014,275,00055%4.431.00%4.41-0.38%4.45-0.45%4.63-0.86%-0.73%
2022-12-234.424.444.344.37-0.23%-0.32%-6.32%3,451,10015,129,00051%4.38-0.88%4.43-1.07%4.47-1.02%4.67-0.98%-0.61%
2022-12-224.504.504.374.38-1.79%-0.97%-7.03%4,660,20020,610,00060%4.42-1.23%4.48-0.71%4.52-1.35%4.71-1.07%-0.46%
2022-12-214.564.564.434.46-1.55%-0.40%-6.34%3,667,30016,423,00043%4.48-0.97%4.51-1.01%4.58-1.19%4.76-0.75%-0.30%
2022-12-204.474.584.444.530.89%0.18%-5.59%5,417,00024,498,00059%4.520.13%4.56-1.45%4.64-1.88%4.80-1.22%-0.19%
2022-12-194.624.654.474.49-2.60%-0.58%-7.56%5,898,80026,640,00052%4.52-2.55%4.62-1.85%4.73-1.05%4.86-1.44%-0.03%
2022-12-164.704.724.584.61-1.91%-0.52%-6.45%5,142,50023,830,00039%4.63-1.82%4.71-1.81%4.78-0.77%4.93-0.47%0.20%
2022-12-154.754.764.694.70-0.84%-0.42%-5.07%5,817,70027,460,00039%4.72-0.67%4.80-0.33%4.81-0.80%4.95-0.30%0.31%
2022-12-144.814.834.714.74-1.86%-0.25%-4.55%7,382,30035,082,00043%4.75-2.32%4.81-0.60%4.85-0.66%4.97-0.34%0.42%
2022-12-134.845.004.804.83-0.21%-0.72%-3.07%10,964,70053,344,00055%4.871.40%4.84-0.56%4.88-0.81%4.980.12%0.62%
2022-12-124.784.894.714.840.62%0.88%-2.75%10,811,20051,869,00049%4.80-1.22%4.87-0.96%4.92-1.60%4.980.38%0.74%
2022-12-094.894.994.804.81-2.43%-0.97%-2.99%12,300,00059,737,00049%4.86-1.82%4.92-1.09%5.00-0.36%4.960.45%0.95%
2022-12-084.955.054.894.93-0.40%-0.34%-0.12%11,182,30055,320,00044%4.950.00%4.97-1.51%5.020.00%4.940.59%0.95%
2022-12-075.035.034.914.95-1.39%0.06%0.88%11,279,90055,800,00044%4.95-0.86%5.050.02%5.02-0.08%4.910.31%0.93%
2022-12-065.155.184.905.02-2.33%0.60%2.62%24,213,800120,823,00097%4.99-3.22%5.040.04%5.030.42%4.890.45%0.90%
2022-12-055.185.265.085.141.58%-0.31%5.54%22,196,800114,436,00099%5.163.14%5.040.80%5.001.38%4.870.79%0.88%
2022-12-024.925.144.885.062.64%1.22%4.72%25,831,000129,132,000122%5.000.22%5.000.64%4.941.07%4.830.69%0.82%
2022-12-014.995.094.924.93-2.38%-1.16%2.73%25,795,800128,682,000133%4.99-0.52%4.971.22%4.881.27%4.800.78%0.81%
2022-11-304.925.154.835.052.64%0.72%6.05%37,358,600187,334,000215%5.012.33%4.912.23%4.821.77%4.761.64%0.79%
2022-11-294.815.024.814.921.23%0.41%5.02%31,057,200152,191,000208%4.901.47%4.802.11%4.741.57%4.691.36%0.70%
2022-11-284.634.974.604.860.00%0.64%5.15%44,307,800213,954,000352%4.835.67%4.703.96%4.673.32%4.622.48%0.62%