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
2022-01-285.615.695.555.600.90%-0.25%-4.58%10,867,30061,012,00075%5.61-0.30%5.64-0.95%5.72-1.16%5.87-0.58%-0.50%
2022-01-275.685.705.545.55-2.80%-1.44%-5.98%12,239,00068,916,00079%5.63-0.71%5.69-1.51%5.79-1.65%5.90-0.72%-0.45%
2022-01-265.675.725.605.711.24%0.69%-3.97%11,743,00066,594,00074%5.67-1.48%5.78-1.60%5.89-0.84%5.95-0.62%-0.38%
2022-01-255.905.915.605.64-4.57%-2.02%-5.73%16,380,10094,280,000100%5.76-3.03%5.87-1.95%5.94-0.90%5.98-0.68%-0.31%
2022-01-245.915.985.905.91-0.84%-0.44%-1.89%10,798,40064,094,00066%5.94-0.72%5.99-0.18%5.990.02%6.02-0.43%-0.23%
2022-01-215.996.055.955.96-1.00%-0.32%-1.49%12,175,50072,799,00064%5.98-0.80%6.00-0.03%5.99-0.02%6.05-1.32%-0.18%
2022-01-205.966.115.946.020.50%-0.12%-1.81%21,034,800126,767,00086%6.030.77%6.000.50%5.99-0.20%6.13-0.11%0.04%
2022-01-195.966.035.945.990.00%0.15%-2.41%11,388,90068,122,00046%5.98-0.18%5.97-0.03%6.00-0.37%6.14-0.18%0.05%
2022-01-185.936.045.925.990.84%-0.03%-2.59%19,251,500115,360,00073%5.990.94%5.98-0.58%6.02-0.50%6.15-0.23%0.09%
2022-01-175.905.975.905.940.34%0.07%-3.62%11,608,00068,910,00042%5.94-0.80%6.01-0.71%6.05-0.62%6.16-0.11%0.13%
2022-01-146.036.045.925.92-2.31%-1.07%-4.05%20,056,100120,017,00070%5.98-1.82%6.05-0.85%6.09-1.82%6.17-0.08%0.12%
2022-01-136.106.146.056.06-0.98%-0.57%-1.86%16,521,700100,697,00057%6.10-0.03%6.11-0.23%6.210.02%6.18-0.03%0.10%
2022-01-126.126.176.076.12-0.16%0.38%-0.92%16,873,400102,871,00053%6.10-0.43%6.12-1.84%6.20-0.11%6.180.10%0.13%
2022-01-116.116.176.086.130.00%0.11%-0.66%20,057,000122,813,00063%6.12-0.08%6.240.06%6.21-0.06%6.170.07%0.13%
2022-01-106.166.226.056.13-1.92%0.03%-0.60%37,761,300231,413,000123%6.13-3.21%6.23-0.38%6.22-0.13%6.170.07%0.13%
2022-01-076.136.556.116.252.80%-1.28%1.41%65,546,900414,965,000237%6.333.67%6.261.58%6.221.39%6.160.93%0.13%
2022-01-066.086.166.066.08-0.98%-0.44%-0.43%21,701,200132,537,00092%6.11-1.26%6.16-0.08%6.14-0.18%6.110.02%0.05%
2022-01-056.166.256.136.14-0.97%-0.73%0.57%25,525,200157,875,000108%6.190.21%6.160.52%6.150.43%6.110.15%0.08%
2022-01-046.136.236.096.201.47%0.45%1.71%28,444,400175,573,000118%6.170.73%6.13-0.05%6.120.43%6.100.18%0.10%
2021-12-316.096.206.086.110.16%-0.28%0.41%22,684,000138,978,00095%6.130.56%6.130.46%6.100.26%6.09-0.16%0.11%
2021-12-306.076.166.016.100.16%0.11%0.08%28,890,900176,025,000113%6.09-1.12%6.110.26%6.080.20%6.10-0.36%0.18%
2021-12-296.006.285.996.091.50%-1.17%-0.44%46,605,700287,191,000161%6.163.39%6.091.67%6.070.70%6.120.33%0.33%
2021-12-285.976.015.926.000.50%0.67%-1.59%15,020,00089,522,00056%5.96-0.18%5.99-0.35%6.03-0.53%6.100.10%0.32%
2021-12-275.966.025.935.970.17%-0.02%-1.99%11,776,90070,319,00044%5.97-0.93%6.01-0.73%6.06-0.21%6.090.02%0.33%
2021-12-246.066.125.955.96-1.00%-1.11%-2.13%17,859,200107,643,00063%6.030.10%6.06-0.43%6.07-0.59%6.090.13%0.38%
2021-12-236.056.075.986.02-0.50%-0.02%-1.02%17,245,400103,827,00059%6.02-1.33%6.08-0.21%6.11-0.62%6.080.08%0.40%
2021-12-226.156.206.046.05-2.10%-0.85%-0.44%23,603,700144,020,00075%6.100.05%6.09-0.52%6.150.23%6.080.33%0.50%
2021-12-216.056.195.986.182.66%1.33%2.03%30,319,000184,916,00095%6.100.30%6.13-0.63%6.130.33%6.060.32%0.49%
2021-12-206.126.186.026.02-1.95%-1.00%-0.30%25,169,600153,047,00083%6.08-1.59%6.170.21%6.110.18%6.040.33%0.45%
2021-12-176.206.256.136.140.00%-0.63%2.03%36,864,400227,792,000122%6.18-0.16%6.150.95%6.100.69%6.020.54%0.45%