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
2021-09-246.757.126.336.40-3.32%-5.11%-10.65%44,263,300298,566,00052%6.75-1.79%6.87-2.57%7.15-2.18%7.161.24%2.28%
2021-09-237.317.366.576.62-8.56%-3.61%-6.43%57,924,800397,837,00069%6.87-1.66%7.05-3.57%7.30-1.43%7.081.42%2.24%
2021-09-226.957.276.667.24-0.28%3.67%3.78%52,769,100368,518,00061%6.98-4.17%7.31-2.02%7.410.48%6.980.43%2.78%
2021-09-177.157.646.917.26-0.68%-0.38%4.52%61,234,100446,297,00077%7.29-3.27%7.47-0.61%7.380.82%6.950.81%3.00%
2021-09-167.807.967.217.31-6.64%-2.97%6.10%86,175,700649,214,000121%7.530.36%7.512.23%7.321.97%6.891.52%2.94%
2021-09-156.828.096.607.8312.82%4.30%15.37%114,086,600856,504,000180%7.510.17%7.352.27%7.174.27%6.792.76%2.78%
2021-09-147.288.356.936.94-2.80%-7.39%5.07%96,103,400720,208,000181%7.497.53%7.183.71%6.884.62%6.612.99%2.49%
2021-09-136.817.336.527.14-0.28%2.45%11.34%86,035,700599,601,000181%6.97-1.80%6.934.64%6.581.97%6.412.28%2.22%
2021-09-106.857.476.487.164.68%0.89%14.19%129,071,400916,038,000331%7.108.70%6.627.89%6.456.19%6.276.27%2.03%
2021-09-095.976.845.976.8420.00%4.76%15.93%64,023,700417,980,000218%6.5313.85%6.142.57%6.073.14%5.903.11%1.45%
2021-09-085.635.945.585.70-2.56%-0.61%-0.38%63,059,400361,639,000227%5.74-6.57%5.98-0.60%5.890.41%5.720.81%1.24%
2021-09-076.526.605.775.85-3.47%-4.69%3.07%102,571,500629,556,000462%6.142.83%6.028.69%5.869.34%5.686.83%1.34%
2021-09-065.256.065.256.0620.00%1.52%14.06%24,659,200147,194,000174%5.9716.83%5.5410.81%5.365.82%5.312.57%0.82%
2021-09-034.995.244.955.052.43%-1.15%-2.51%12,239,90062,532,00083%5.114.33%5.000.02%5.07-0.69%5.180.23%0.62%
2021-09-024.804.984.764.932.07%0.67%-4.61%8,448,40041,371,00057%4.90-1.27%5.00-1.92%5.10-1.77%5.17-0.06%0.61%
2021-09-015.105.254.804.83-5.48%-2.62%-6.59%14,645,20072,645,000103%4.96-3.61%5.09-2.28%5.20-1.65%5.17-0.15%0.65%
2021-08-315.185.345.075.11-1.73%-0.70%-1.33%9,131,40046,992,00071%5.15-1.23%5.21-1.36%5.280.15%5.180.35%0.70%
2021-08-305.215.405.065.200.00%-0.19%0.76%12,651,60065,911,000102%5.21-0.99%5.29-0.66%5.270.38%5.160.31%0.73%
2021-08-275.365.415.165.20-2.80%-1.18%1.07%13,218,10069,549,000113%5.26-1.83%5.320.57%5.250.77%5.150.49%0.77%
2021-08-265.295.485.245.35-0.37%-0.19%4.49%16,926,50090,723,000159%5.360.66%5.291.34%5.211.28%5.121.03%0.80%
2021-08-255.075.445.075.374.27%0.85%5.96%25,533,000135,951,000261%5.332.56%5.222.80%5.152.57%5.071.79%0.83%
2021-08-245.025.415.015.152.18%-0.81%3.43%21,296,000110,577,000241%5.193.63%5.083.55%5.022.98%4.981.63%0.90%
2021-08-234.865.144.855.043.70%0.60%2.88%9,913,70049,664,000122%5.013.43%4.901.72%4.870.54%4.900.60%0.82%
2021-08-204.784.934.694.861.67%0.33%-0.21%7,594,50036,788,00097%4.841.34%4.820.23%4.85-0.33%4.870.14%0.78%
2021-08-194.894.894.714.78-1.85%0.00%-1.71%4,753,80022,721,00062%4.78-0.93%4.81-1.15%4.86-0.76%4.860.29%0.78%
2021-08-184.764.894.734.872.96%0.93%0.43%5,911,80028,525,00074%4.830.13%4.87-0.63%4.90-0.63%4.850.35%0.78%
2021-08-174.884.974.664.73-3.47%-1.85%-2.11%7,115,50034,288,00086%4.82-2.78%4.90-1.11%4.930.29%4.830.63%0.79%
2021-08-164.935.044.894.90-0.41%-1.15%2.04%6,395,70031,706,00076%4.960.63%4.95-0.04%4.920.66%4.800.78%0.78%
2021-08-134.934.984.874.92-0.40%-0.12%3.25%5,583,00027,502,00067%4.93-0.81%4.950.90%4.890.49%4.770.80%0.69%
2021-08-125.035.094.904.940.00%-0.52%4.51%8,354,60041,492,000103%4.970.18%4.911.07%4.861.06%4.731.31%0.59%