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:
海信家电( 000921.SZ 深证)
板块 :家电_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
2019-10-1811.7711.8111.3811.43-3.22%-0.91%-1.34%6,334,80073,070,000110%11.54-2.27%11.73-0.86%11.76-0.41%11.590.11%-0.03%
2019-10-1711.8111.9111.7111.810.08%0.06%2.06%3,972,70046,890,00073%11.80-0.64%11.83-0.03%11.800.08%11.570.14%-0.09%
2019-10-1611.8212.0711.6911.800.00%-0.67%2.11%6,180,20073,414,000111%11.880.76%11.830.54%11.790.75%11.560.35%-0.15%
2019-10-1511.7911.8811.4411.80-0.34%0.09%2.47%4,707,00055,492,00087%11.79-0.24%11.770.07%11.710.91%11.520.14%-0.23%
2019-10-1411.7711.8811.7011.841.28%0.19%2.96%4,508,10053,270,00086%11.820.91%11.760.94%11.601.35%11.500.18%-0.24%
2019-10-1111.8511.9411.6111.69-0.85%-0.18%1.84%5,020,00058,790,00096%11.71-0.45%11.651.15%11.450.53%11.48-0.10%-0.25%
2019-10-1011.6011.8411.5311.791.73%0.22%2.61%5,908,70069,510,000112%11.762.46%11.522.05%11.390.29%11.490.19%-0.24%
2019-10-0911.3611.6311.2811.592.11%0.94%1.06%5,569,60063,950,000107%11.481.04%11.290.45%11.350.04%11.47-0.04%-0.24%
2019-10-0811.0011.5510.9311.354.61%-0.12%-1.06%7,760,60088,190,000154%11.362.69%11.24-0.59%11.35-0.31%11.47-0.20%-0.23%
2019-09-3011.2011.4110.8510.85-3.90%-1.95%-5.61%7,293,50080,710,000142%11.07-2.26%11.31-1.54%11.38-1.24%11.50-1.04%-0.23%
2019-09-2711.3611.5011.1911.29-1.14%-0.28%-2.81%3,877,50043,900,00076%11.32-2.21%11.48-0.73%11.53-0.85%11.62-0.57%-0.13%
2019-09-2611.5011.6911.3611.420.53%-1.36%-2.24%6,280,90072,720,000117%11.580.73%11.57-0.01%11.63-0.10%11.68-0.46%-0.09%
2019-09-2511.6811.6811.3111.36-2.15%-1.17%-3.20%4,317,20049,620,00076%11.49-1.32%11.57-1.08%11.64-0.13%11.74-0.42%-0.08%
2019-09-2411.6511.7411.5611.610.35%-0.33%-1.49%3,268,40038,070,00048%11.650.53%11.700.13%11.650.36%11.790.05%-0.06%
2019-09-2311.8211.8211.5211.57-2.20%-0.15%-1.78%3,642,00042,200,00049%11.59-1.71%11.680.09%11.61-0.63%11.780.08%-0.09%
2019-09-2011.6011.8811.6011.831.55%0.35%0.50%5,758,60067,890,00076%11.791.55%11.671.07%11.68-0.37%11.770.04%-0.08%
2019-09-1911.5611.6611.5111.651.13%0.35%-0.99%4,137,40048,030,00049%11.610.55%11.55-1.03%11.73-0.61%11.770.16%-0.05%
2019-09-1811.5611.6311.4711.52-0.35%-0.22%-1.93%3,461,00039,957,00038%11.550.30%11.67-0.93%11.80-0.41%11.750.04%-0.05%
2019-09-1711.7711.7711.4111.56-1.70%0.43%-1.55%7,253,20083,489,00076%11.51-2.99%11.78-1.25%11.85-0.17%11.74-0.21%-0.03%
2019-09-1611.9912.0611.7511.76-1.75%-0.89%-0.06%7,721,10091,620,00079%11.87-0.68%11.930.05%11.870.36%11.77-0.03%0.02%
2019-09-1211.9112.0611.7911.970.50%0.19%1.69%7,233,90086,421,00072%11.95-0.13%11.920.60%11.820.29%11.77-0.15%0.08%
2019-09-1112.0312.1611.8611.91-1.41%-0.43%1.03%8,299,10099,270,00081%11.960.67%11.850.76%11.790.64%11.79-0.30%0.16%
2019-09-1011.7812.0911.5912.082.63%1.66%2.16%15,504,000184,234,000141%11.881.65%11.760.61%11.710.63%11.83-0.31%0.30%
2019-09-0911.7011.7811.6111.771.12%0.68%-0.78%9,405,500109,951,00081%11.690.96%11.690.50%11.64-0.27%11.86-0.22%0.48%
2019-09-0611.6911.7311.5011.64-0.34%0.53%-2.09%7,009,00081,156,00052%11.58-1.45%11.63-0.09%11.67-0.44%11.890.18%0.76%
2019-09-0511.6211.8911.6111.680.69%-0.59%-1.58%12,102,300142,190,00080%11.752.04%11.64-0.19%11.72-0.55%11.870.37%1.12%
2019-09-0411.5811.6911.4111.600.00%0.75%-1.89%9,274,800106,792,00062%11.51-0.97%11.66-0.96%11.79-1.17%11.820.10%1.10%
2019-09-0311.6911.8011.5411.60-1.69%-0.23%-1.79%9,690,900112,675,00068%11.63-1.57%11.78-1.19%11.93-0.77%11.810.26%1.11%
2019-09-0211.7911.9011.7511.800.17%-0.10%0.16%11,581,100136,798,00084%11.81-0.50%11.92-1.09%12.02-0.03%11.780.32%1.14%
2019-08-3012.0612.1611.6811.780.00%-0.77%0.32%10,726,300127,327,00081%11.87-1.86%12.05-0.53%12.020.65%11.740.57%1.13%