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
2021-10-155.945.955.805.84-1.68%-0.75%-4.62%14,702,10086,512,00049%5.88-0.68%5.91-0.77%6.01-1.41%6.12-0.73%-0.47%
2021-10-145.915.965.895.940.17%0.27%-3.70%14,134,50083,727,00043%5.920.22%5.95-1.51%6.09-0.12%6.17-1.00%-0.40%
2021-10-135.935.975.855.930.17%0.32%-4.82%16,763,30099,084,00046%5.91-1.20%6.04-1.63%6.10-0.36%6.23-0.99%-0.27%
2021-10-126.116.125.855.92-3.74%-1.05%-5.91%34,776,000208,060,00082%5.98-3.31%6.14-0.47%6.12-0.63%6.29-0.35%-0.13%
2021-10-116.276.296.126.15-1.91%-0.61%-2.60%29,667,700183,578,00073%6.19-0.91%6.170.34%6.16-0.60%6.31-0.13%-0.11%
2021-10-086.086.436.076.273.98%0.40%-0.82%41,451,400258,850,00099%6.253.31%6.150.72%6.20-0.51%6.32-0.38%-0.10%
2021-09-306.116.145.986.03-1.15%-0.25%-4.98%27,514,200166,315,00060%6.05-1.16%6.11-1.80%6.23-1.61%6.35-0.56%-0.02%
2021-09-296.146.216.046.10-1.77%-0.26%-4.42%27,666,900169,223,00055%6.12-0.70%6.22-1.25%6.33-1.19%6.38-0.22%0.10%
2021-09-286.186.236.016.211.80%0.83%-2.91%28,167,500173,481,00055%6.16-2.44%6.30-1.73%6.41-0.13%6.40-0.25%0.16%
2021-09-276.386.556.076.10-3.17%-3.37%-4.87%48,412,300305,608,00092%6.31-0.99%6.41-1.08%6.420.05%6.41-0.13%0.23%
2021-09-246.526.526.276.30-3.67%-1.19%-1.87%41,103,500262,080,00081%6.38-2.42%6.480.33%6.41-0.16%6.420.02%0.29%
2021-09-236.616.666.476.54-0.15%0.09%1.89%48,544,700317,197,00095%6.530.51%6.461.19%6.420.08%6.420.31%0.34%
2021-09-226.196.736.166.554.97%0.75%2.36%71,272,300463,357,000141%6.504.33%6.380.58%6.420.49%6.400.36%0.36%
2021-09-176.196.306.156.241.13%0.14%-2.13%29,804,300185,703,00059%6.23-1.05%6.35-1.08%6.39-0.39%6.38-0.13%0.34%
2021-09-166.446.486.146.17-4.34%-2.02%-3.35%46,384,500292,098,00086%6.30-2.07%6.41-0.34%6.41-0.25%6.380.02%0.35%
2021-09-156.256.566.226.452.06%0.31%1.05%66,743,800429,154,000122%6.43-0.70%6.440.02%6.430.17%6.380.35%0.40%
2021-09-146.366.646.326.32-0.47%-2.39%-0.64%71,530,600463,146,000127%6.481.65%6.440.59%6.420.60%6.360.67%0.44%
2021-09-136.326.446.286.350.00%-0.31%0.49%35,738,300227,656,00065%6.37-0.87%6.40-0.03%6.380.19%6.320.37%0.41%
2021-09-106.416.556.326.35-0.94%-1.18%0.86%54,211,400348,375,00099%6.430.74%6.400.61%6.370.17%6.300.46%0.39%
2021-09-096.366.436.326.410.00%0.49%2.28%34,869,100222,439,00066%6.38-0.13%6.360.30%6.360.21%6.270.45%0.35%
2021-09-086.256.506.216.410.63%0.36%2.74%59,727,200381,473,000111%6.391.25%6.340.06%6.340.43%6.240.53%0.32%
2021-09-076.306.386.226.370.79%0.98%2.64%43,113,800271,982,00077%6.31-0.06%6.340.02%6.320.61%6.210.50%0.30%
2021-09-066.236.396.216.321.12%0.13%2.35%46,738,400294,995,00079%6.31-0.97%6.340.30%6.280.55%6.180.21%0.27%
2021-09-036.616.616.226.25-1.88%-1.95%1.43%67,866,600432,553,000103%6.370.93%6.321.27%6.240.91%6.16-0.02%0.37%
2021-09-026.226.446.186.371.27%0.87%3.36%69,952,100441,753,00094%6.320.62%6.241.18%6.191.01%6.160.51%0.83%
2021-09-016.166.506.096.292.11%0.22%2.58%88,183,600553,455,000125%6.283.38%6.171.95%6.130.92%6.130.76%0.81%
2021-08-316.036.165.966.161.65%1.47%1.22%52,108,700316,374,00076%6.070.61%6.050.12%6.070.25%6.090.30%0.77%
2021-08-306.076.135.966.060.83%0.43%-0.13%37,114,100223,939,00056%6.030.18%6.04-0.61%6.05-0.62%6.070.17%0.73%
2021-08-276.006.095.986.01-0.66%-0.22%-0.79%31,846,700191,826,00049%6.02-0.50%6.080.23%6.09-0.94%6.060.12%0.73%
2021-08-266.026.175.956.050.00%-0.05%-0.02%52,870,700320,037,00086%6.05-1.01%6.06-0.72%6.150.23%6.050.15%0.70%