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:
哈空调( 600202.SH 上证)
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
2021-11-264.414.494.334.38-1.35%0.07%1.46%4,795,90020,993,00074%4.38-1.35%4.380.25%4.360.18%4.320.47%0.28%
2021-11-254.384.514.364.440.91%0.07%3.33%7,187,60031,891,000112%4.442.47%4.370.88%4.360.55%4.300.92%0.02%
2021-11-244.294.434.244.401.38%1.62%3.33%8,549,60037,021,000123%4.330.00%4.330.02%4.330.30%4.260.83%-0.24%
2021-11-234.334.364.304.340.23%0.23%2.77%4,571,60019,793,00067%4.330.00%4.33-0.05%4.320.37%4.220.62%-0.38%
2021-11-224.354.404.294.33-0.23%0.00%3.17%4,691,00020,314,00065%4.330.05%4.330.42%4.300.56%4.200.70%-0.52%
2021-11-194.284.374.284.341.40%0.28%4.13%4,907,00021,238,00062%4.33-0.14%4.310.54%4.280.68%4.170.56%-0.79%
2021-11-184.374.394.274.28-1.38%-1.25%3.26%6,266,50027,160,00071%4.331.03%4.290.87%4.251.02%4.150.00%-0.93%
2021-11-174.234.364.204.342.60%1.17%4.70%9,010,60038,657,00085%4.291.04%4.251.09%4.211.25%4.150.63%-1.07%
2021-11-164.254.304.214.23-0.70%-0.38%2.69%6,449,60027,383,00056%4.250.66%4.210.96%4.150.83%4.12-0.24%-1.28%
2021-11-154.194.274.154.262.16%1.00%3.17%8,428,70035,556,00062%4.221.66%4.171.39%4.120.88%4.13-1.67%-1.46%
2021-11-124.154.194.114.170.48%0.51%-0.69%6,157,30025,548,00038%4.150.24%4.110.66%4.080.20%4.20-2.14%-1.46%
2021-11-114.094.204.064.151.72%0.27%-3.29%11,150,30046,149,00058%4.142.48%4.080.87%4.08-0.76%4.29-1.72%-1.31%
2021-11-104.074.084.014.080.25%1.02%-6.55%8,147,90032,913,00038%4.04-0.32%4.05-0.42%4.110.15%4.37-0.52%-1.10%
2021-11-094.054.104.024.070.49%0.44%-7.27%8,423,70034,135,00039%4.050.03%4.07-1.50%4.10-0.80%4.39-0.81%-1.07%
2021-11-084.064.104.004.05-0.25%-0.02%-8.47%12,032,20048,739,00054%4.05-0.81%4.130.19%4.13-2.64%4.43-1.93%-1.03%
2021-11-054.164.174.054.06-3.10%-0.59%-10.02%15,132,10061,793,00063%4.08-2.58%4.12-0.99%4.25-3.10%4.51-0.92%-0.78%
2021-11-044.054.374.054.193.71%-0.05%-7.99%24,304,500101,895,000108%4.193.66%4.16-3.17%4.38-2.73%4.55-1.32%-0.73%
2021-11-034.104.133.984.04-2.18%-0.10%-12.46%16,846,50068,119,00078%4.04-3.81%4.30-4.49%4.51-1.51%4.62-1.49%-0.62%
2021-11-024.394.434.094.13-6.56%-1.76%-11.85%26,071,400109,613,000131%4.20-6.74%4.50-4.11%4.57-2.20%4.69-2.07%-0.47%
2021-11-014.664.704.384.42-7.14%-1.95%-7.61%31,413,100141,613,000183%4.51-4.71%4.69-1.51%4.68-2.83%4.78-1.69%-0.23%
2021-10-295.035.054.564.76-5.56%0.61%-2.18%31,321,800148,181,000211%4.73-3.57%4.760.17%4.81-0.72%4.87-0.59%0.03%
2021-10-284.545.044.535.0410.04%2.73%2.96%20,886,400102,477,000170%4.917.49%4.76-1.45%4.850.19%4.900.31%0.07%
2021-10-274.574.664.444.580.22%0.35%-6.15%9,892,30045,144,00082%4.56-2.37%4.83-1.17%4.84-1.43%4.88-0.16%0.00%
2021-10-264.754.854.564.57-6.73%-2.25%-6.51%15,830,70074,002,000134%4.68-7.28%4.88-2.09%4.91-2.06%4.89-0.45%-0.04%
2021-10-254.775.234.734.903.16%-2.82%-0.20%22,986,400115,896,000222%5.044.45%4.990.87%5.010.44%4.910.62%-0.03%
2021-10-224.914.994.724.75-3.85%-1.60%-2.66%6,931,10033,456,00072%4.83-2.66%4.94-1.89%4.990.36%4.88-0.49%-0.10%
2021-10-214.985.054.914.94-1.40%-0.38%0.73%6,338,40031,435,00064%4.96-1.69%5.040.06%4.970.85%4.90-0.20%-0.06%
2021-10-205.115.124.995.01-1.18%-0.67%1.95%6,872,80034,666,00066%5.04-0.94%5.041.53%4.931.34%4.910.06%-0.06%
2021-10-195.075.185.035.07-0.20%-0.43%3.24%8,583,30043,703,00074%5.091.92%4.961.89%4.871.06%4.910.29%-0.06%
2021-10-184.845.144.755.080.00%1.68%3.74%14,369,60071,797,000114%5.004.13%4.872.70%4.810.54%4.900.95%-0.08%