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:
恒天海龙( 000677.SZ 深证)
板块 :化学纤维制造_h   
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
2020-05-273.173.183.123.13-1.57%-0.48%-2.37%3,742,90011,771,00065%3.15-0.63%3.15-0.13%3.20-0.19%3.21-0.13%-0.12%
2020-05-263.143.193.143.180.63%0.47%-0.93%3,935,00012,453,00070%3.171.02%3.15-1.90%3.20-0.13%3.21-0.09%-0.14%
2020-05-253.123.173.113.160.64%0.86%-1.65%3,822,30011,975,00067%3.13-0.70%3.21-0.31%3.21-0.44%3.21-0.25%-0.15%
2020-05-223.173.193.123.14-2.18%-0.48%-2.51%7,390,30023,313,000126%3.16-3.69%3.22-0.56%3.22-0.43%3.22-0.43%-0.13%
2020-05-213.193.393.193.210.94%-2.01%-0.77%11,627,60038,096,000194%3.282.76%3.240.81%3.240.69%3.240.37%-0.09%
2020-05-203.203.213.173.18-0.93%-0.25%-1.33%3,506,20011,177,00065%3.19-0.50%3.22-0.16%3.21-0.12%3.220.09%-0.14%
2020-05-193.253.253.193.21-0.93%0.19%-0.31%6,067,30019,438,000105%3.20-0.99%3.22-0.12%3.22-0.06%3.220.12%-0.18%
2020-05-183.243.303.203.240.93%0.12%0.75%7,953,40025,740,000138%3.240.78%3.220.37%3.220.03%3.220.34%-0.21%
2020-05-153.203.243.193.210.31%-0.03%0.16%3,840,50012,332,00066%3.21-0.03%3.210.03%3.22-0.46%3.21-0.03%-0.30%
2020-05-143.213.243.193.20-0.62%-0.37%-0.19%3,951,80012,693,00060%3.21-0.03%3.21-0.37%3.230.06%3.21-1.23%-0.35%
2020-05-133.203.233.183.220.31%0.22%-0.80%3,123,90010,038,00039%3.210.19%3.22-0.56%3.230.31%3.25-0.34%-0.32%
2020-05-123.233.233.193.21-0.31%0.09%-1.44%3,640,60011,676,00041%3.21-0.96%3.240.09%3.220.28%3.26-0.18%-0.27%
2020-05-113.253.273.213.22-1.53%-0.56%-1.32%6,056,20019,607,00065%3.24-0.52%3.240.56%3.210.50%3.26-0.03%-0.25%
2020-05-083.213.353.193.272.51%0.46%0.18%10,635,20034,621,000114%3.261.72%3.221.23%3.200.35%3.260.00%-0.25%
2020-05-073.223.233.183.19-0.93%-0.31%-2.27%4,524,00014,478,00050%3.200.50%3.180.41%3.19-2.09%3.26-0.12%-0.24%
2020-05-063.153.243.143.221.58%1.13%-1.47%7,669,30024,417,00082%3.180.63%3.17-0.50%3.25-0.73%3.27-0.28%-0.22%
2020-04-303.143.193.143.171.28%0.19%-3.27%6,206,80019,636,00066%3.160.25%3.18-3.05%3.28-0.49%3.28-0.27%-0.18%
2020-04-293.173.213.113.13-1.88%-0.82%-4.75%8,140,30025,693,00085%3.16-1.77%3.28-1.11%3.29-0.45%3.29-0.52%-0.13%
2020-04-283.313.333.103.19-4.78%-0.72%-3.42%11,789,80037,882,000119%3.21-5.44%3.32-0.90%3.31-0.42%3.30-0.48%-0.06%
2020-04-273.333.483.323.350.90%-1.41%0.93%16,586,00056,358,000153%3.402.32%3.351.70%3.321.16%3.32-0.96%0.02%
2020-04-243.293.363.283.320.61%-0.03%-0.93%10,683,50035,483,00077%3.320.61%3.300.77%3.290.31%3.350.15%0.36%
2020-04-233.283.343.263.300.61%-0.03%-1.37%9,273,60030,611,00067%3.301.63%3.270.40%3.280.06%3.350.00%0.34%
2020-04-223.253.303.213.280.92%0.99%-1.97%7,058,70022,930,00050%3.25-0.06%3.26-0.49%3.27-0.67%3.350.00%0.33%
2020-04-213.263.273.233.25-0.91%0.00%-2.87%6,636,70021,566,00046%3.25-0.76%3.27-0.43%3.30-0.60%3.350.03%0.35%
2020-04-203.273.303.253.280.31%0.15%-1.94%5,993,10019,630,00040%3.28-0.46%3.29-0.70%3.32-1.89%3.350.15%0.37%
2020-04-173.323.333.273.27-0.91%-0.61%-2.10%8,081,80026,592,00053%3.29-0.12%3.31-0.45%3.380.21%3.340.12%0.34%
2020-04-163.293.333.253.300.00%0.18%-1.08%7,698,70025,358,00052%3.29-1.17%3.33-2.09%3.370.03%3.340.24%0.31%
2020-04-153.343.383.293.30-1.79%-0.99%-0.84%12,173,70040,572,00084%3.330.09%3.400.30%3.370.09%3.330.15%0.23%
2020-04-143.363.433.283.36-1.75%0.90%1.11%26,247,60087,407,000192%3.33-3.59%3.39-0.29%3.370.06%3.320.30%0.25%
2020-04-133.233.553.233.420.00%-0.98%3.23%42,761,100147,693,000379%3.456.31%3.403.76%3.373.03%3.312.44%0.16%