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:
海尔智家( 600690.SH 上证)
板块 :家电_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2022-12-0724.7824.9924.4924.54-1.01%-0.49%0.98%19,782,800487,839,00077%24.66-0.36%24.691.06%24.490.11%24.300.19%0.19%
2022-12-0624.5425.0024.5024.790.00%0.17%2.20%18,474,500457,228,00073%24.750.35%24.430.08%24.470.27%24.260.26%0.21%
2022-12-0524.3024.9024.0224.793.21%0.51%2.46%33,519,100826,714,000133%24.662.90%24.410.35%24.400.94%24.190.50%0.23%
2022-12-0224.3424.4823.7324.02-1.92%0.21%-0.22%30,412,200728,957,000121%23.97-2.43%24.32-0.50%24.17-0.16%24.07-0.05%0.24%
2022-12-0124.8525.0624.3124.49-0.16%-0.31%1.68%29,563,500726,269,000126%24.570.33%24.441.34%24.210.44%24.090.34%0.35%
2022-11-3024.4924.7924.2924.53-0.28%0.18%2.20%20,995,200514,098,00095%24.490.55%24.120.32%24.110.31%24.000.22%0.39%
2022-11-2923.8524.6623.8524.604.50%1.01%2.71%50,484,9001,229,473,000226%24.354.14%24.041.28%24.030.88%23.950.34%0.47%
2022-11-2823.8023.9323.1523.54-2.73%0.67%-1.38%26,522,000620,200,000132%23.38-3.15%23.74-1.30%23.82-0.31%23.87-0.88%0.57%
2022-11-2523.7524.3023.7524.201.60%0.23%0.49%18,780,600453,463,00082%24.150.98%24.050.46%23.900.08%24.080.56%0.90%
2022-11-2424.0624.3123.7023.82-0.75%-0.38%-0.53%10,772,800257,590,00040%23.91-0.54%23.940.53%23.880.04%23.950.42%0.97%
2022-11-2323.9224.3523.6724.000.38%-0.17%0.64%18,444,500443,431,00069%24.040.76%23.82-0.03%23.870.09%23.850.42%0.94%
2022-11-2223.7724.1123.6623.911.31%0.21%0.68%17,410,600415,422,00065%23.860.99%23.830.02%23.85-0.27%23.750.46%0.91%
2022-11-2124.0124.0223.4423.60-1.75%-0.11%-0.16%24,872,300587,628,00091%23.63-1.76%23.82-0.49%23.91-1.20%23.640.54%0.86%
2022-11-1823.9824.2623.7024.020.33%-0.12%2.16%20,033,300481,758,00074%24.050.86%23.94-0.20%24.200.92%23.511.08%0.80%
2022-11-1723.8524.1523.6523.94-0.17%0.41%2.92%17,055,800406,640,00058%23.84-0.29%23.99-1.28%23.980.61%23.260.71%0.67%
2022-11-1624.1324.1523.7023.98-0.70%0.28%3.82%22,160,300529,895,00075%23.91-1.12%24.301.18%23.840.63%23.101.09%0.54%
2022-11-1524.0024.4223.8124.150.46%-0.13%5.70%20,615,700498,528,00066%24.18-1.22%24.011.03%23.690.94%22.851.34%0.32%
2022-11-1424.3325.0623.9024.041.52%-1.80%6.62%58,009,4001,420,128,000177%24.484.43%23.773.14%23.472.86%22.552.37%0.01%
2022-11-1123.3424.0922.8123.685.90%1.02%7.51%53,810,8001,261,452,000167%23.445.19%23.042.88%22.812.35%22.031.31%-0.39%
2022-11-1022.1522.5022.0122.36-0.27%0.33%2.85%16,170,100360,372,00052%22.29-1.06%22.40-0.15%22.290.58%21.740.08%-0.66%
2022-11-0922.4822.8022.3422.42-0.31%-0.47%3.21%17,653,000397,640,00055%22.530.65%22.430.84%22.160.75%21.720.09%-0.77%
2022-11-0822.4622.6522.2122.490.18%0.50%3.63%20,160,700451,180,00060%22.38-0.15%22.250.89%22.001.17%21.700.01%-0.89%
2022-11-0722.0822.6622.0322.451.04%0.17%3.45%28,587,700640,720,00084%22.411.50%22.051.02%21.741.12%21.70-0.07%-0.99%
2022-11-0421.4122.5021.4022.223.73%0.63%2.32%44,942,900992,396,000128%22.082.52%21.831.78%21.500.64%21.72-0.23%-1.13%
2022-11-0321.7421.8421.3521.42-2.01%-0.55%-1.59%23,180,200499,259,00068%21.54-0.86%21.450.67%21.37-0.24%21.77-0.63%-1.17%
2022-11-0221.2922.1321.1021.861.91%0.62%-0.20%46,894,7001,018,793,000139%21.732.90%21.300.56%21.42-0.07%21.90-1.11%-1.18%
2022-11-0121.0021.4520.7521.453.13%1.60%-3.16%45,866,400968,375,000136%21.110.29%21.19-1.07%21.43-1.02%22.15-1.71%-1.14%
2022-10-3121.5221.7120.7120.80-2.35%-1.20%-7.70%43,751,500921,097,000135%21.05-2.22%21.41-1.72%21.65-1.61%22.53-1.67%-0.99%
2022-10-2821.8021.9521.1921.30-1.84%-1.07%-7.05%26,346,400567,257,00088%21.53-1.40%21.79-0.90%22.01-1.20%22.92-1.34%-0.84%
2022-10-2721.8022.1321.6121.700.00%-0.63%-6.58%29,764,100649,960,00099%21.84-0.52%21.99-0.92%22.27-1.33%23.23-1.00%-0.70%