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:
中海达( 300177.SZ 深证)
板块 :计算机硬件   本月解禁   火炬计划   
大小非近期解禁信息:
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
2021-12-038.789.078.758.953.11%-0.01%-0.08%20,574,700184,169,00095%8.951.70%8.92-0.39%8.930.19%8.960.11%0.27%
2021-12-028.929.008.668.68-4.19%-1.37%-2.98%23,089,500203,216,000105%8.80-2.85%8.96-0.19%8.91-0.77%8.950.06%0.32%
2021-12-019.099.178.999.060.22%0.01%1.32%15,975,800144,722,00076%9.060.21%8.970.65%8.980.10%8.940.22%0.36%
2021-11-308.949.198.909.042.49%0.00%1.32%23,726,100214,475,000108%9.042.53%8.92-0.36%8.970.18%8.92-0.10%0.41%
2021-11-298.638.938.618.820.11%0.03%-1.24%18,534,100163,420,00078%8.82-0.68%8.95-0.48%8.96-0.28%8.93-0.05%0.60%
2021-11-269.029.078.758.81-4.03%-0.75%-1.40%27,830,400247,040,000114%8.88-2.38%8.99-0.45%8.980.00%8.940.11%0.73%
2021-11-259.009.298.849.181.89%0.96%2.86%30,143,900274,101,000128%9.091.07%9.030.65%8.980.99%8.930.58%0.86%
2021-11-249.019.108.899.010.11%0.14%1.53%17,604,700158,394,00075%9.000.41%8.970.61%8.890.34%8.870.52%0.97%
2021-11-239.039.128.859.00-0.22%0.45%1.95%17,541,000157,169,00069%8.96-0.08%8.920.85%8.86-0.48%8.830.68%1.18%
2021-11-228.889.058.849.022.50%0.59%2.87%20,155,800180,728,00076%8.971.40%8.850.43%8.910.16%8.770.56%1.28%
2021-11-198.688.958.628.801.85%-0.49%0.93%20,924,600185,034,00082%8.841.33%8.81-1.15%8.890.15%8.720.61%1.21%
2021-11-188.888.908.648.64-1.82%-1.00%-0.30%20,286,400177,030,00080%8.73-1.30%8.91-0.39%8.880.23%8.670.46%1.10%
2021-11-178.838.978.758.80-0.45%-0.48%2.02%24,857,600219,789,000104%8.84-2.35%8.940.20%8.860.64%8.630.75%0.93%
2021-11-168.969.358.848.84-1.67%-2.37%3.25%36,560,500331,056,000168%9.061.94%8.931.71%8.801.78%8.561.77%0.76%
2021-11-158.858.998.738.992.04%1.20%6.86%25,122,300223,170,000125%8.881.16%8.781.11%8.651.18%8.411.29%0.47%
2021-11-128.618.878.588.811.03%0.33%6.07%24,899,400218,630,000132%8.781.15%8.681.47%8.551.36%8.311.35%0.22%
2021-11-118.608.868.528.72-0.34%0.45%6.41%29,178,900253,303,000166%8.680.81%8.551.54%8.431.53%8.201.74%-0.09%
2021-11-108.318.798.308.754.04%1.61%8.63%36,486,300314,172,000230%8.613.02%8.422.83%8.312.71%8.062.60%-0.43%
2021-11-098.068.627.988.414.99%0.61%7.12%29,568,400247,157,000208%8.364.88%8.192.85%8.092.54%7.851.62%-0.90%
2021-11-087.938.107.888.010.25%0.50%3.68%10,742,30085,612,00080%7.97-0.77%7.970.73%7.890.61%7.73-0.08%-1.28%
2021-11-057.888.157.867.991.40%-0.52%3.34%15,951,800128,124,00099%8.032.21%7.911.29%7.841.32%7.73-0.48%-1.85%
2021-11-047.757.957.757.880.90%0.28%1.43%10,335,90081,224,00066%7.861.08%7.810.57%7.740.99%7.77-1.27%-1.81%
2021-11-037.797.857.697.810.00%0.46%-0.75%11,082,90086,157,00068%7.77-0.26%7.760.82%7.660.84%7.87-0.98%-1.68%
2021-11-027.817.927.637.810.13%0.21%-1.72%17,393,900135,572,000109%7.791.06%7.701.74%7.600.22%7.95-1.08%-1.56%
2021-11-017.567.827.527.802.90%1.14%-2.91%13,678,500105,492,00090%7.712.32%7.571.16%7.58-0.98%8.03-1.25%-1.47%
2021-10-297.467.637.427.582.29%0.57%-6.83%11,422,10086,086,00076%7.541.37%7.48-0.97%7.66-1.73%8.14-1.74%-1.41%
2021-10-287.467.537.357.41-0.40%-0.34%-10.51%12,383,20092,068,00081%7.44-0.55%7.55-2.05%7.79-2.80%8.28-1.58%-1.33%
2021-10-277.737.757.387.44-3.00%-0.48%-11.57%18,207,900136,121,000123%7.48-3.17%7.71-3.01%8.02-2.91%8.41-2.17%-1.27%
2021-10-267.757.827.647.67-2.04%-0.66%-10.81%17,188,100132,710,000129%7.72-1.22%7.95-3.87%8.26-2.78%8.60-2.15%-1.14%
2021-10-257.998.167.557.830.00%0.18%-10.91%39,160,000306,094,000308%7.82-14.78%8.27-10.65%8.49-8.78%8.79-5.79%-1.10%