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:
山河智能( 002097.SZ 深证)
板块 :专用设备制造_h   火炬计划   
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
2019-09-176.156.155.945.97-2.61%-0.80%-1.71%7,002,60042,140,000101%6.02-1.91%6.08-0.61%6.10-0.36%6.070.12%0.43%
2019-09-166.146.186.006.130.33%-0.08%1.04%6,389,80039,200,00089%6.140.76%6.120.00%6.120.21%6.070.41%0.49%
2019-09-126.116.136.056.110.49%0.34%1.13%4,925,70029,994,00069%6.09-0.43%6.12-0.10%6.110.10%6.040.28%0.48%
2019-09-116.166.196.066.08-1.30%-0.57%0.91%6,398,40039,126,00090%6.12-0.33%6.120.23%6.100.33%6.030.37%0.50%
2019-09-106.176.176.096.160.49%0.41%2.62%6,592,10040,444,00093%6.140.31%6.110.31%6.080.41%6.000.52%0.51%
2019-09-096.136.156.086.131.32%0.23%2.65%9,964,30060,940,000141%6.120.92%6.090.70%6.060.60%5.970.71%0.50%
2019-09-066.046.126.016.050.17%-0.17%2.02%5,831,50035,338,00089%6.06-0.25%6.050.35%6.020.59%5.930.37%0.45%
2019-09-056.086.126.026.040.50%-0.58%2.23%9,442,30057,359,000149%6.081.50%6.030.67%5.980.76%5.910.65%0.44%
2019-09-045.966.035.956.010.50%0.42%2.39%5,756,00034,452,00099%5.99-0.02%5.990.66%5.940.34%5.870.36%0.40%
2019-09-036.026.055.955.98-0.50%-0.10%2.24%6,202,40037,126,000109%5.990.03%5.950.56%5.920.60%5.850.46%0.39%
2019-09-025.806.055.796.013.26%0.43%3.23%10,497,70062,816,000187%5.982.68%5.910.96%5.881.20%5.820.80%0.38%
2019-08-305.865.915.735.82-0.51%-0.14%0.76%5,479,20031,933,000103%5.83-0.65%5.860.22%5.810.19%5.780.30%0.27%
2019-08-295.955.955.845.85-1.18%-0.27%1.58%5,836,60034,236,000116%5.87-0.14%5.840.88%5.800.42%5.760.51%0.15%
2019-08-285.805.935.785.921.89%0.78%3.32%6,409,80037,650,000136%5.871.35%5.790.75%5.780.57%5.730.47%0.02%
2019-08-275.715.845.715.812.11%0.24%1.88%6,650,40038,549,000151%5.802.19%5.750.52%5.750.33%5.700.42%-0.09%
2019-08-265.655.745.615.69-1.04%0.32%0.19%4,466,50025,335,000111%5.67-1.49%5.72-0.45%5.73-0.05%5.680.18%-0.22%
2019-08-235.785.795.735.75-0.35%-0.14%1.43%4,180,20024,068,000110%5.760.37%5.750.19%5.730.42%5.670.30%-0.32%
2019-08-225.735.775.695.770.87%0.58%2.09%3,659,80020,995,000100%5.74-0.09%5.740.23%5.710.53%5.650.18%-0.41%
2019-08-215.695.785.695.720.35%-0.38%1.38%4,403,20025,282,000126%5.740.21%5.720.58%5.680.37%5.640.28%-0.48%
2019-08-205.735.795.685.70-1.04%-0.52%1.32%6,076,80034,818,000182%5.730.53%5.691.12%5.660.73%5.630.34%-0.57%
2019-08-195.625.775.605.763.04%1.05%2.73%6,229,40035,509,000189%5.701.95%5.630.97%5.610.92%5.61-0.29%-0.69%
2019-08-165.505.635.485.590.36%-0.02%-0.59%3,190,30017,836,000100%5.591.51%5.570.31%5.560.11%5.62-0.92%-0.70%
2019-08-155.505.585.445.57-0.36%1.13%-1.85%2,941,60016,201,00082%5.51-1.96%5.56-0.31%5.56-0.41%5.68-0.79%-0.65%
2019-08-145.605.655.575.590.72%-0.50%-2.27%2,787,80015,661,00079%5.621.41%5.570.32%5.580.04%5.72-0.57%-0.58%
2019-08-135.555.575.525.55-0.89%0.18%-3.53%2,039,50011,298,00057%5.54-0.20%5.55-0.41%5.58-0.38%5.75-0.91%-0.54%
2019-08-125.545.605.515.601.08%0.88%-3.55%3,018,00016,753,00080%5.55-0.32%5.58-0.41%5.60-1.29%5.81-0.82%-0.45%
2019-08-095.605.655.505.54-1.07%-0.52%-5.36%2,726,50015,185,00070%5.57-0.96%5.60-0.36%5.67-1.37%5.85-0.63%-0.37%
2019-08-085.605.645.605.600.18%-0.41%-4.94%2,105,00011,836,00054%5.620.18%5.62-1.44%5.75-0.88%5.89-0.47%-0.31%
2019-08-075.665.685.585.59-0.71%-0.41%-5.56%2,740,60015,382,00068%5.61-0.16%5.70-1.55%5.80-0.92%5.92-0.64%-0.26%
2019-08-065.765.765.515.630.00%0.14%-5.49%5,595,50031,460,000133%5.62-4.13%5.79-2.08%5.86-2.01%5.96-0.90%-0.20%