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
2022-06-275.335.385.295.330.00%-0.11%-1.62%8,526,50045,494,00046%5.34-0.28%5.330.21%5.32-0.64%5.42-0.33%-0.19%
2022-06-245.375.425.315.33-1.30%-0.39%-1.95%10,410,20055,706,00050%5.350.75%5.320.15%5.36-0.43%5.44-1.18%-0.12%
2022-06-235.215.405.185.403.45%1.68%-1.84%13,272,40070,489,00053%5.310.15%5.31-1.08%5.38-0.72%5.50-0.15%0.16%
2022-06-225.295.455.185.22-1.14%-1.57%-5.25%15,316,20081,221,00055%5.30-0.28%5.37-0.90%5.42-1.42%5.51-0.45%0.26%
2022-06-215.485.555.235.28-3.12%-0.71%-4.59%15,301,00081,377,00050%5.32-2.85%5.42-1.02%5.500.46%5.53-0.16%0.54%
2022-06-205.425.675.405.450.74%-0.44%-1.68%16,801,90091,972,00054%5.470.44%5.47-1.14%5.47-0.16%5.540.04%0.72%
2022-06-175.485.635.375.41-2.17%-0.73%-2.36%18,249,60099,465,00060%5.45-0.78%5.541.17%5.48-1.48%5.540.00%0.75%
2022-06-165.405.645.345.530.91%0.67%-0.20%22,738,800124,909,00078%5.49-2.19%5.47-0.16%5.560.11%5.540.07%0.81%
2022-06-155.395.895.395.481.48%-2.42%-1.03%32,380,900181,845,000120%5.626.16%5.48-1.39%5.56-0.04%5.540.42%0.87%
2022-06-145.405.435.165.40-2.35%2.08%-2.07%27,616,400146,081,000105%5.29-4.05%5.56-0.75%5.56-0.57%5.51-0.16%0.90%
2022-06-135.555.655.445.53-3.32%0.31%0.13%30,675,300169,126,000129%5.51-3.99%5.60-0.41%5.59-0.02%5.520.40%0.99%
2022-06-105.406.045.285.724.19%-0.38%3.98%48,266,800277,125,000232%5.744.53%5.621.46%5.591.36%5.501.61%1.00%
2022-06-095.405.865.255.490.00%-0.05%1.40%37,941,600208,408,000218%5.49-2.05%5.540.00%5.520.22%5.410.86%0.90%
2022-06-085.555.805.395.49-0.36%-2.10%2.27%42,740,400239,667,000305%5.611.74%5.541.82%5.502.08%5.372.35%0.88%
2022-06-075.325.835.245.512.61%-0.04%5.05%28,046,100154,588,000253%5.513.40%5.442.50%5.392.28%5.251.65%0.75%
2022-06-065.355.395.295.370.37%0.73%4.07%8,756,20046,683,00092%5.330.23%5.310.49%5.271.11%5.160.35%0.69%
2022-06-025.385.385.255.350.19%0.58%4.05%7,399,70039,357,00075%5.320.64%5.290.78%5.210.89%5.140.57%0.81%
2022-06-015.255.365.185.341.91%1.04%4.44%8,651,90045,726,00084%5.290.42%5.241.37%5.171.04%5.110.63%0.86%
2022-05-315.255.325.215.240.00%-0.44%3.13%11,327,70059,617,000107%5.261.23%5.171.45%5.110.97%5.080.79%0.94%
2022-05-305.125.295.095.243.15%0.79%3.95%12,906,50067,101,000123%5.203.03%5.101.82%5.070.30%5.040.72%1.02%
2022-05-274.995.114.975.081.20%0.67%1.50%10,657,40053,772,000100%5.050.88%5.01-0.08%5.05-0.41%5.010.50%1.04%
2022-05-265.055.074.925.020.20%0.36%0.80%7,515,20037,594,00070%5.000.77%5.01-1.01%5.070.18%4.980.57%0.90%
2022-05-254.925.024.885.012.04%0.93%1.17%8,132,40040,373,00073%4.96-1.65%5.06-0.92%5.060.20%4.950.67%0.58%
2022-05-245.215.214.904.91-5.76%-2.71%-0.18%12,787,00064,537,000109%5.05-2.30%5.110.37%5.050.66%4.921.05%-0.02%
2022-05-235.205.225.105.210.77%0.85%7.03%9,801,80050,632,00086%5.170.66%5.091.35%5.021.03%4.871.06%-0.27%
2022-05-205.015.225.015.172.99%0.74%7.33%12,594,20064,630,000108%5.133.01%5.021.82%4.971.45%4.821.50%-0.40%
2022-05-194.895.084.845.021.01%0.76%5.77%11,266,30056,127,00091%4.980.75%4.930.61%4.901.07%4.751.09%-0.60%
2022-05-184.895.054.834.971.43%0.51%5.86%11,763,80058,169,00087%4.951.67%4.901.09%4.851.09%4.701.47%-0.78%
2022-05-174.934.974.804.90-0.20%0.74%5.90%9,990,20048,593,00064%4.86-0.65%4.850.94%4.791.14%4.631.60%-1.06%
2022-05-164.804.954.804.910.00%0.29%7.82%12,752,10062,430,00074%4.902.49%4.811.35%4.741.17%4.550.93%-1.41%