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:
海峡创新( 300300.SZ 深证)
板块 :计算机应用服务   
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
2022-09-303.413.503.413.44-0.29%-0.81%-8.10%5,360,00018,591,00069%3.47-1.42%3.53-1.64%3.59-2.29%3.74-0.82%-0.77%
2022-09-293.603.633.443.45-3.09%-1.93%-8.59%6,036,90021,240,00078%3.52-2.22%3.59-1.67%3.68-3.19%3.77-1.10%-0.71%
2022-09-283.683.713.533.56-3.52%-1.06%-6.71%5,709,80020,544,00073%3.60-1.61%3.65-2.38%3.80-0.76%3.82-0.86%-0.61%
2022-09-273.653.713.603.691.65%0.90%-4.13%5,306,70019,407,00068%3.66-0.63%3.74-3.09%3.83-0.37%3.85-0.80%-0.54%
2022-09-263.823.823.603.63-4.22%-1.36%-6.44%8,138,20029,947,000103%3.68-4.12%3.86-1.00%3.84-0.39%3.88-0.82%-0.46%
2022-09-233.863.943.783.79-3.32%-1.25%-3.12%9,126,70035,029,000123%3.84-3.42%3.900.15%3.86-0.21%3.91-0.64%-0.40%
2022-09-223.844.093.823.921.03%-1.36%-0.43%13,883,70055,173,000198%3.974.25%3.893.13%3.860.57%3.94-0.15%-0.34%
2022-09-213.793.913.713.882.11%1.78%-1.60%6,668,20025,419,000102%3.811.09%3.77-0.55%3.84-1.08%3.94-0.86%-0.36%
2022-09-203.733.813.713.802.43%0.77%-4.45%5,325,60020,084,00077%3.771.13%3.79-2.02%3.88-1.30%3.98-0.72%-0.33%
2022-09-193.823.853.673.71-2.88%-0.51%-7.39%6,208,40023,153,00086%3.73-4.02%3.87-2.35%3.93-1.38%4.01-0.89%-0.31%
2022-09-163.953.963.803.82-3.29%-1.67%-5.49%5,641,30021,915,00076%3.89-2.39%3.96-1.22%3.99-0.85%4.04-0.22%-0.32%
2022-09-154.084.093.903.95-2.71%-0.75%-2.49%7,336,50029,199,00098%3.98-0.95%4.01-0.27%4.02-0.50%4.05-0.15%-0.40%
2022-09-144.014.073.984.060.00%1.05%0.07%6,036,20024,254,00081%4.02-0.72%4.02-0.40%4.04-0.44%4.06-0.20%-0.49%
2022-09-134.014.084.004.061.50%0.32%-0.12%6,298,20025,489,00085%4.051.02%4.04-0.25%4.06-0.22%4.070.03%-0.57%
2022-09-094.004.043.974.00-0.25%-0.15%-1.57%5,944,80023,814,00077%4.01-1.40%4.05-0.71%4.07-0.32%4.06-0.17%-0.67%
2022-09-084.124.144.014.01-1.47%-1.30%-1.50%7,235,80029,401,00092%4.06-0.32%4.08-0.27%4.080.22%4.07-0.07%-0.78%
2022-09-074.114.124.034.07-0.97%-0.15%-0.10%6,365,60025,947,00077%4.08-0.46%4.09-0.02%4.070.15%4.07-0.37%-0.92%
2022-09-064.074.164.054.110.24%0.37%0.51%8,781,30035,957,000104%4.10-0.02%4.090.59%4.07-0.03%4.09-0.51%-0.97%
2022-09-054.154.184.054.10-0.49%0.10%-0.24%7,124,90029,185,00084%4.100.32%4.070.40%4.070.27%4.11-0.51%-0.93%
2022-09-024.034.144.004.124.30%0.91%-0.27%10,228,20041,761,000119%4.081.54%4.05-0.07%4.060.00%4.13-1.01%-0.90%
2022-09-013.994.123.943.95-1.00%-1.77%-5.34%8,157,70032,805,00090%4.02-0.50%4.05-0.17%4.06-0.39%4.17-1.04%-0.79%
2022-08-314.084.123.973.99-2.44%-1.26%-5.38%7,478,90030,225,00080%4.04-1.82%4.06-0.39%4.07-0.85%4.22-1.01%-0.66%
2022-08-304.114.184.064.09-0.49%-0.63%-3.99%5,751,90023,676,00061%4.121.86%4.080.07%4.11-0.87%4.26-1.07%-0.50%
2022-08-293.984.123.864.111.99%1.71%-4.55%8,566,40034,613,00080%4.04-1.10%4.07-1.31%4.15-1.24%4.31-0.97%-0.36%
2022-08-264.094.134.034.03-1.47%-1.37%-7.31%8,624,20035,241,00077%4.09-0.12%4.13-1.57%4.20-1.57%4.35-1.23%-0.25%
2022-08-254.184.224.014.09-2.15%-0.02%-7.09%10,739,00043,932,00086%4.09-2.94%4.19-2.03%4.26-1.73%4.40-1.50%-0.09%
2022-08-244.304.314.164.18-2.79%-0.83%-6.47%8,650,90036,466,00063%4.22-1.91%4.28-1.45%4.34-1.23%4.47-0.89%0.13%
2022-08-234.354.374.254.30-1.38%0.07%-4.64%8,924,10038,343,00055%4.30-0.95%4.34-0.96%4.39-1.08%4.51-0.11%0.30%
2022-08-224.314.404.254.361.16%0.51%-3.41%7,463,50032,378,00044%4.34-1.00%4.39-1.08%4.44-0.40%4.51-0.18%0.35%
2022-08-194.454.494.314.310.00%-1.64%-4.69%12,347,20054,104,00065%4.38-0.91%4.43-1.14%4.46-0.93%4.520.04%0.44%