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:
哈投股份( 600864.SH 上证)
板块 :煤电_h   
所属成分指数: 中证500
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
2022-12-015.155.205.065.080.20%-0.97%-0.14%20,241,900103,837,000103%5.130.33%5.111.19%5.060.42%5.09-0.80%-0.10%
2022-11-305.125.185.065.07-0.98%-0.84%-1.13%18,012,50092,101,00078%5.110.45%5.050.48%5.040.44%5.13-0.43%0.06%
2022-11-294.995.154.995.122.81%0.59%-0.58%24,839,400126,434,00086%5.093.43%5.030.76%5.020.24%5.15-1.21%0.20%
2022-11-284.924.984.864.98-0.99%1.20%-4.47%17,179,10084,537,00043%4.92-2.25%4.99-0.66%5.01-0.71%5.21-0.06%0.65%
2022-11-254.985.084.975.030.40%-0.08%-3.57%15,477,20077,917,00033%5.030.26%5.02-0.22%5.04-1.27%5.220.29%1.02%
2022-11-245.065.084.985.01-0.20%-0.22%-3.67%12,212,60061,318,00025%5.020.32%5.03-0.40%5.11-1.39%5.200.17%1.08%
2022-11-235.025.064.965.02-0.40%0.30%-3.31%16,677,90083,479,00034%5.01-1.19%5.05-1.87%5.18-0.50%5.190.06%1.08%
2022-11-225.075.135.015.04-0.79%-0.49%-2.87%16,885,20085,520,00036%5.07-0.22%5.15-1.53%5.21-1.16%5.190.14%0.96%
2022-11-215.185.195.035.08-1.93%0.08%-1.97%21,450,600108,893,00046%5.08-3.00%5.23-0.25%5.270.25%5.180.19%0.96%
2022-11-185.225.345.175.18-2.45%-1.01%0.15%33,952,600177,683,00077%5.23-0.98%5.24-0.95%5.260.54%5.170.62%0.94%
2022-11-175.205.395.205.312.31%0.47%3.31%51,676,900273,107,000122%5.291.42%5.290.72%5.230.60%5.140.80%0.88%
2022-11-165.255.285.145.19-4.42%-0.40%1.78%71,960,400374,971,000183%5.21-2.45%5.250.63%5.200.39%5.100.95%0.79%
2022-11-155.055.615.045.436.05%1.65%7.50%114,494,600611,598,000343%5.343.27%5.223.06%5.183.13%5.053.38%0.71%
2022-11-144.865.354.865.125.35%-1.02%4.79%91,957,200475,702,000357%5.176.62%5.065.39%5.024.98%4.893.63%0.37%
2022-11-114.874.944.784.861.89%0.16%3.08%26,514,700128,653,000137%4.851.89%4.811.24%4.780.97%4.720.90%-0.04%
2022-11-104.684.814.684.770.85%0.17%2.08%14,706,60070,038,00075%4.760.49%4.750.21%4.740.45%4.670.17%-0.17%
2022-11-094.754.764.724.73-0.21%-0.19%1.39%9,150,00043,366,00039%4.740.15%4.740.19%4.71-0.06%4.67-1.19%-0.23%
2022-11-084.784.794.704.74-0.63%0.17%0.40%11,862,40056,129,00040%4.73-0.13%4.730.45%4.720.06%4.720.11%0.12%
2022-11-074.704.774.694.770.63%0.68%1.15%15,540,00073,625,00053%4.740.40%4.71-0.09%4.710.88%4.720.04%0.14%
2022-11-044.664.784.664.741.50%0.45%0.55%25,580,900120,707,00088%4.721.20%4.710.06%4.670.86%4.710.00%0.19%
2022-11-034.744.764.624.67-1.89%0.15%-0.93%18,824,20087,779,00067%4.66-1.56%4.711.01%4.63-0.13%4.71-0.04%0.23%
2022-11-024.724.794.694.76-0.83%0.49%0.93%24,228,300114,760,00090%4.740.55%4.661.44%4.64-1.80%4.720.09%0.25%
2022-11-014.504.904.484.807.14%1.89%1.87%34,190,700161,059,000135%4.715.53%4.590.11%4.720.13%4.71-0.02%0.24%
2022-10-314.404.554.384.481.13%0.36%-4.94%18,082,40080,714,00075%4.46-1.52%4.59-3.57%4.72-0.55%4.71-0.42%0.24%
2022-10-284.614.684.404.43-4.94%-2.27%-6.40%26,184,200118,694,000114%4.53-2.77%4.76-0.69%4.74-0.67%4.73-0.44%0.26%
2022-10-274.594.774.554.66-3.92%-0.04%-1.98%51,092,800238,190,000239%4.66-5.28%4.79-1.22%4.78-0.85%4.75-0.38%0.25%
2022-10-264.655.044.614.855.90%-1.46%1.63%66,838,400328,987,000391%4.927.56%4.853.79%4.823.08%4.772.29%0.16%
2022-10-254.574.664.504.58-0.65%0.09%-1.82%9,629,30044,064,00078%4.58-2.62%4.67-0.49%4.67-0.51%4.670.26%-0.18%
2022-10-244.654.814.604.61-1.07%-1.89%-0.92%13,836,00065,017,000116%4.70-0.32%4.700.13%4.70-0.02%4.650.52%-0.26%
2022-10-214.804.854.664.660.00%-1.15%0.67%14,997,80070,705,000131%4.711.01%4.690.11%4.700.19%4.630.43%-0.36%