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:
海南发展( 002163.SZ 深证)
板块 :建筑材料   中航工业   
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
2020-10-2718.5119.1118.0018.670.86%0.54%3.96%21,912,300406,917,00086%18.570.57%18.741.41%18.361.21%17.96-0.12%-0.17%
2020-10-2618.8019.1017.5018.51-3.19%0.24%2.95%35,990,200664,562,000138%18.47-2.82%18.481.09%18.141.54%17.980.06%-0.13%
2020-10-2318.1019.4518.0619.125.05%0.63%6.40%50,848,500966,134,000202%19.007.07%18.285.96%17.874.65%17.971.20%-0.08%
2020-10-2216.6018.4716.4218.208.33%2.56%2.49%35,892,100636,892,000151%17.756.55%17.253.65%17.070.66%17.760.05%-0.19%
2020-10-2116.8616.9416.4016.80-0.12%0.87%-5.34%10,897,300181,490,00046%16.660.94%16.64-0.51%16.96-2.31%17.75-0.47%-0.14%
2020-10-2016.4316.8816.0416.821.63%1.94%-5.67%15,127,400249,604,00057%16.50-1.52%16.73-2.30%17.36-2.33%17.83-0.31%0.05%
2020-10-1917.2717.3716.5516.55-3.33%-1.22%-7.47%17,429,700292,031,00062%16.76-0.56%17.12-3.21%17.78-1.62%17.89-0.21%0.21%
2020-10-1617.2617.3216.4817.12-1.95%1.60%-4.49%24,038,300405,035,00078%16.85-4.75%17.69-3.33%18.07-1.19%17.92-1.37%0.41%
2020-10-1517.9118.2017.4517.46-4.43%-1.31%-3.92%22,679,900401,239,00069%17.69-4.21%18.30-1.08%18.290.00%18.17-0.81%0.84%
2020-10-1418.6319.0018.0918.27-1.67%-1.08%-0.28%25,698,200474,629,00073%18.47-0.84%18.500.60%18.290.56%18.320.31%1.24%
2020-10-1318.5319.0818.2118.58-0.54%-0.24%1.72%28,664,800533,870,00081%18.631.15%18.391.60%18.191.15%18.270.26%1.34%
2020-10-1218.0918.7017.8118.683.55%1.45%2.53%33,870,200623,646,00090%18.411.97%18.101.01%17.981.02%18.220.51%1.43%
2020-10-0918.0018.3017.7118.042.33%-0.10%-0.47%23,028,000415,848,00057%18.062.41%17.920.78%17.80-1.62%18.130.17%1.49%
2020-09-3018.1018.2417.2517.63-1.29%-0.02%-2.57%20,730,300365,538,00044%17.63-2.05%17.780.05%18.09-1.39%18.100.52%1.63%
2020-09-2917.7218.3917.3817.862.70%-0.79%-0.79%32,810,200590,653,00065%18.002.04%17.77-2.27%18.340.14%18.001.43%1.67%
2020-09-2817.4517.9817.1017.39-0.11%-1.43%-2.02%30,277,800534,157,00055%17.64-0.32%18.19-1.96%18.32-0.25%17.751.29%1.48%
2020-09-2518.9018.9517.0817.41-6.50%-1.63%-0.64%47,529,900841,163,00087%17.70-6.68%18.55-0.67%18.360.16%17.521.77%1.13%
2020-09-2419.3519.5818.5018.62-3.77%-1.81%8.14%51,073,600968,569,000104%18.960.48%18.671.66%18.331.30%17.222.91%0.65%
2020-09-2317.7519.3517.7519.3510.01%2.52%15.65%59,242,1001,118,158,000122%18.876.12%18.372.89%18.102.06%16.733.28%0.01%
2020-09-2217.6018.1917.3417.59-2.33%-1.10%8.58%30,087,600535,153,00061%17.79-1.81%17.85-0.25%17.732.14%16.201.23%-0.66%
2020-09-2118.0318.4817.7218.010.95%-0.57%12.54%48,509,300878,699,00098%18.112.58%17.901.50%17.362.83%16.001.21%-1.12%
2020-09-1817.9718.1517.0017.84-1.98%1.02%12.83%55,021,100971,637,000111%17.66-1.51%17.633.03%16.883.60%15.811.10%-1.56%
2020-09-1717.3818.5016.7318.204.18%1.51%16.38%78,916,9001,414,882,000169%17.933.84%17.115.83%16.306.03%15.641.51%-1.88%
2020-09-1616.5018.0016.0217.475.88%1.18%13.40%67,894,5001,172,276,000152%17.277.66%16.177.94%15.375.67%15.410.93%-2.35%
2020-09-1515.6216.5015.4016.5010.00%2.88%8.10%69,376,0001,112,671,000159%16.0410.47%14.986.47%14.542.60%15.26-0.48%-2.84%
2020-09-1413.7115.0013.6815.009.97%3.32%-2.20%39,358,600571,417,00089%14.526.79%14.071.51%14.18-1.81%15.34-2.18%-3.12%
2020-09-1113.6414.4713.3113.64-1.73%0.33%-13.01%39,578,000538,077,00083%13.60-3.55%13.86-2.62%14.44-2.64%15.68-3.07%-3.01%
2020-09-1013.5514.5913.4513.884.44%-1.53%-14.19%56,295,400793,535,000120%14.102.03%14.24-3.79%14.83-4.03%16.18-3.43%-2.72%
2020-09-0914.1014.6013.2913.29-8.85%-3.81%-20.66%54,887,800758,351,000111%13.82-7.22%14.80-5.04%15.45-4.67%16.75-3.45%-2.55%
2020-09-0815.3615.5214.5614.580.00%-2.09%-15.96%47,123,300701,727,000101%14.89-6.43%15.58-4.84%16.21-3.88%17.35-3.32%-2.23%