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
2020-11-278.588.978.518.771.86%-0.23%4.63%31,093,400273,313,000186%8.793.77%8.591.87%8.531.50%8.381.29%0.50%
2020-11-268.288.648.248.612.87%1.64%4.05%25,602,900216,875,000173%8.470.27%8.430.20%8.410.83%8.280.72%0.35%
2020-11-258.458.548.358.370.48%-0.92%1.87%21,128,400178,488,000162%8.451.47%8.420.62%8.340.76%8.220.80%0.27%
2020-11-248.348.408.288.33-0.12%0.05%2.20%11,374,90094,702,00093%8.33-1.29%8.370.76%8.280.47%8.150.49%0.18%
2020-11-238.378.588.328.34-0.12%-1.13%2.82%21,784,200183,754,000170%8.441.41%8.301.43%8.241.45%8.110.67%0.11%
2020-11-208.148.418.118.352.45%0.38%3.64%23,448,000195,040,000176%8.323.20%8.192.06%8.121.64%8.060.66%0.04%
2020-11-197.998.157.918.152.26%1.12%1.82%13,464,100108,525,000108%8.060.79%8.020.55%7.990.48%8.000.00%-0.07%
2020-11-187.978.047.957.970.00%-0.34%-0.42%7,530,00060,215,00058%8.000.30%7.980.34%7.950.13%8.00-0.03%-0.09%
2020-11-178.058.057.947.97-0.75%-0.04%-0.45%7,789,10062,100,00058%7.970.09%7.950.23%7.94-0.15%8.010.00%-0.14%
2020-11-167.998.047.908.030.88%0.80%0.30%11,680,90093,045,00078%7.970.89%7.930.14%7.95-0.64%8.010.34%-0.21%
2020-11-137.907.997.827.960.76%0.81%-0.24%7,355,00058,074,00046%7.90-0.20%7.92-0.48%8.00-0.14%7.98-0.16%-0.37%
2020-11-127.937.997.857.900.00%-0.15%-1.15%7,795,50061,677,00046%7.91-0.35%7.96-0.88%8.01-0.21%7.99-0.08%-0.44%
2020-11-118.008.017.887.90-1.25%-0.50%-1.23%11,577,50091,923,00067%7.94-0.58%8.03-0.16%8.03-0.12%8.00-0.15%-0.54%
2020-11-108.148.187.908.00-1.60%0.18%-0.12%20,081,900160,378,000117%7.99-1.41%8.04-0.31%8.04-0.01%8.01-0.15%-0.62%
2020-11-098.068.178.058.131.12%0.37%1.35%26,402,000213,855,000166%8.101.16%8.070.47%8.041.07%8.020.00%-0.71%
2020-11-068.098.097.958.04-0.62%0.41%0.22%11,352,40090,900,00078%8.01-0.58%8.030.13%7.96-0.21%8.02-0.45%-0.80%
2020-11-058.068.137.988.090.62%0.45%0.40%16,449,400132,491,000109%8.050.49%8.021.29%7.970.13%8.06-0.25%-0.82%
2020-11-048.058.127.938.04-0.25%0.31%-0.47%11,894,50095,333,00083%8.020.24%7.92-0.33%7.96-0.18%8.08-0.52%-0.81%
2020-11-037.788.267.698.064.81%0.80%-0.74%22,648,200181,098,000155%8.002.98%7.940.09%7.98-0.25%8.12-0.69%-0.74%
2020-11-027.897.947.627.69-3.03%-0.97%-5.94%19,527,600151,623,000140%7.77-3.89%7.94-1.66%8.00-1.35%8.18-1.24%-0.65%
2020-10-308.068.247.917.93-1.00%-1.84%-4.22%16,684,300134,787,000124%8.080.84%8.07-0.26%8.11-0.84%8.28-0.87%-0.50%
2020-10-298.058.077.948.01-1.48%-0.02%-4.09%12,999,600104,147,00092%8.01-1.34%8.09-0.83%8.18-0.83%8.35-1.09%-0.38%
2020-10-288.128.228.048.13-0.37%0.11%-3.72%11,770,70095,590,00080%8.12-0.49%8.16-1.10%8.24-0.89%8.44-0.97%-0.26%
2020-10-278.218.278.028.16-1.33%-0.01%-4.30%9,906,50080,845,00064%8.16-0.43%8.25-0.69%8.32-0.75%8.53-1.01%-0.20%
2020-10-268.198.308.008.270.98%0.90%-3.99%11,487,60094,150,00068%8.20-1.75%8.31-1.05%8.38-0.69%8.61-0.90%-0.28%
2020-10-238.438.538.188.19-2.62%-1.82%-5.78%16,383,400136,668,00086%8.34-0.64%8.40-0.82%8.44-0.76%8.69-0.70%-0.40%
2020-10-228.488.488.348.41-0.59%0.17%-3.92%8,017,10067,310,00039%8.40-0.72%8.46-0.22%8.50-0.92%8.75-0.11%-0.38%
2020-10-218.588.588.388.46-1.17%0.04%-3.46%13,870,500117,297,00061%8.46-0.76%8.48-0.60%8.58-1.00%8.760.16%-0.41%
2020-10-208.458.618.438.560.23%0.45%-2.16%11,487,30097,894,00050%8.520.51%8.53-1.07%8.67-1.02%8.750.21%-0.44%
2020-10-198.608.658.338.540.00%0.72%-2.19%18,131,100153,729,00078%8.48-1.28%8.63-1.51%8.76-0.95%8.730.31%-0.47%