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
2022-05-197.007.146.947.100.28%0.38%0.92%8,587,20060,733,00063%7.07-0.23%7.07-0.61%7.090.18%7.040.75%1.10%
2022-05-187.087.166.997.08-0.14%-0.13%1.39%9,309,10065,994,00059%7.090.84%7.110.21%7.08-0.17%6.981.90%1.20%
2022-05-177.077.096.957.090.28%0.85%3.46%7,540,80053,011,00042%7.03-1.84%7.090.17%7.09-0.03%6.850.84%0.94%
2022-05-167.057.307.047.070.43%-1.28%4.03%14,532,200104,077,00083%7.161.95%7.080.13%7.090.60%6.801.74%0.67%
2022-05-137.077.076.977.040.28%0.21%5.39%7,049,60049,521,00040%7.030.07%7.07-0.09%7.050.60%6.681.03%0.20%
2022-05-126.957.116.937.020.14%0.00%6.17%11,914,50083,637,00068%7.02-1.38%7.080.31%7.010.95%6.611.15%-0.18%
2022-05-117.177.217.007.01-1.96%-1.52%7.24%21,799,100155,157,000125%7.120.64%7.061.41%6.943.11%6.541.19%-0.66%
2022-05-106.877.176.857.153.03%1.09%10.68%18,136,000128,273,000114%7.071.83%6.961.61%6.731.99%6.460.89%-0.98%
2022-05-096.807.036.766.941.17%-0.09%8.39%14,606,700101,465,00096%6.951.05%6.853.38%6.602.60%6.400.52%-1.36%
2022-05-066.807.026.606.860.15%-0.20%7.69%22,336,100153,532,000155%6.871.27%6.632.75%6.432.90%6.370.97%-1.49%
2022-05-056.397.156.326.854.10%0.91%8.58%31,931,000216,737,000251%6.797.70%6.456.63%6.254.43%6.311.79%-1.64%
2022-04-295.956.775.866.5815.44%4.39%6.16%33,500,700211,150,000309%6.3010.68%6.056.93%5.992.36%6.20-0.69%-1.89%
2022-04-285.705.795.615.70-1.72%0.09%-8.67%7,964,60045,360,00084%5.701.35%5.66-1.99%5.85-2.50%6.24-1.84%-1.93%
2022-04-275.575.805.415.805.84%3.22%-8.78%13,497,60075,846,000142%5.62-0.92%5.77-3.58%6.00-3.57%6.36-3.04%-1.80%
2022-04-265.715.845.465.48-4.70%-3.37%-16.43%10,091,50057,230,000113%5.67-5.12%5.98-4.68%6.22-3.55%6.56-2.76%-1.55%
2022-04-256.286.285.745.75-10.30%-3.80%-14.73%14,609,80087,329,000176%5.98-7.12%6.28-5.75%6.45-4.52%6.74-3.62%-1.34%
2022-04-226.456.556.356.41-1.69%-0.39%-8.38%7,253,50046,673,00097%6.44-3.57%6.66-2.63%6.76-1.86%7.00-2.03%-1.06%
2022-04-216.886.936.506.52-5.09%-2.29%-8.70%8,259,20055,112,000107%6.67-4.11%6.84-1.70%6.88-1.60%7.14-2.90%-0.93%
2022-04-207.027.066.836.87-1.72%-1.28%-6.58%5,209,40036,250,00062%6.96-0.76%6.960.09%7.00-0.70%7.35-0.77%-0.68%
2022-04-196.997.126.926.990.29%-0.31%-5.68%4,508,80031,615,00053%7.011.45%6.95-0.67%7.04-0.68%7.41-0.55%-0.73%
2022-04-186.817.016.736.971.01%0.84%-6.47%5,036,40034,813,00057%6.91-0.49%7.00-1.16%7.09-1.32%7.45-0.68%-0.68%
2022-04-157.107.146.826.90-3.23%-0.66%-8.04%9,619,60066,816,000107%6.95-3.06%7.08-1.84%7.19-2.31%7.50-1.08%-0.61%
2022-04-147.147.227.117.13-0.14%-0.49%-6.00%5,877,70042,115,00070%7.17-0.67%7.22-1.08%7.36-2.87%7.59-0.55%-0.46%
2022-04-137.307.347.127.14-3.38%-1.01%-6.39%6,206,70044,769,00072%7.21-0.63%7.29-1.84%7.57-0.94%7.63-0.60%-0.39%
2022-04-127.207.407.107.391.79%1.80%-3.69%6,709,70048,709,00078%7.26-1.51%7.43-3.42%7.65-0.73%7.67-0.62%-0.34%
2022-04-117.587.587.207.26-4.47%-1.49%-5.97%9,765,40071,967,000116%7.37-2.99%7.69-1.46%7.70-0.91%7.72-0.81%-0.28%
2022-04-087.707.747.457.60-2.56%0.04%-2.36%10,565,70080,271,000131%7.60-4.52%7.81-0.62%7.77-0.47%7.78-0.74%-0.22%
2022-04-078.108.247.787.800.13%-1.97%-0.54%15,987,300127,212,000214%7.962.24%7.861.87%7.811.28%7.84-0.37%-0.12%
2022-04-067.687.847.667.791.17%0.09%-1.03%5,952,10046,325,00081%7.781.54%7.710.33%7.71-0.04%7.87-1.32%-0.07%
2022-04-017.677.727.567.700.00%0.46%-3.46%6,103,90046,789,00064%7.67-0.36%7.69-0.20%7.71-0.47%7.98-0.05%0.10%