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
2020-08-1022.0123.6020.9821.33-3.05%-3.37%19.14%81,105,8001,790,357,000128%22.07-0.24%21.505.05%20.423.77%17.904.79%3.61%
2020-08-0720.8022.8620.7522.005.87%-0.58%28.76%88,537,8001,959,128,000154%22.1310.25%20.466.71%19.688.36%17.095.77%3.23%
2020-08-0618.7020.7818.5120.7810.01%3.53%28.64%72,328,5001,451,697,000129%20.077.88%19.183.57%18.166.81%16.154.29%2.71%
2020-08-0517.7019.4817.5018.893.22%1.53%21.96%64,238,1001,195,181,000117%18.61-1.40%18.515.96%17.014.92%15.493.43%2.38%
2020-08-0418.9019.9817.5018.30-0.27%-3.02%22.20%92,006,3001,736,040,000181%18.876.03%17.479.94%16.216.31%14.986.06%2.15%
2020-08-0316.9018.3516.6918.3510.01%3.11%29.97%53,580,300953,517,000107%17.8011.60%15.895.74%15.255.12%14.122.80%1.72%
2020-07-3115.2017.1014.6116.685.24%4.60%21.45%95,484,4001,522,615,000170%15.957.77%15.034.72%14.505.55%13.733.29%1.75%
2020-07-3014.6016.0413.8615.858.71%7.12%19.20%97,587,6001,444,031,000165%14.803.55%14.355.73%13.744.89%13.302.74%1.78%
2020-07-2914.2014.8913.4814.585.58%2.03%12.66%87,296,5001,247,505,000147%14.296.01%13.587.99%13.104.77%12.941.81%1.86%
2020-07-2813.0013.8112.9613.8110.04%2.45%8.64%43,273,000583,300,00070%13.488.89%12.573.60%12.500.78%12.711.12%2.12%
2020-07-2711.4912.5511.4912.559.99%1.37%-0.17%48,854,100604,833,00068%12.385.20%12.13-0.56%12.41-2.35%12.570.95%2.57%
2020-07-2412.1412.3011.4011.41-6.70%-3.04%-8.38%37,283,700438,745,00048%11.77-3.36%12.20-2.86%12.71-1.41%12.450.62%2.94%
2020-07-2312.4712.5411.8412.23-2.86%0.44%-1.18%38,780,600472,244,00053%12.18-3.27%12.56-3.22%12.890.36%12.380.93%3.00%
2020-07-2212.2212.9212.1812.591.53%0.01%2.67%44,170,100556,056,00064%12.59-1.14%12.98-0.51%12.840.22%12.261.13%2.90%
2020-07-2113.1013.3812.1612.40-8.22%-2.62%2.27%79,076,0001,006,959,000120%12.73-5.26%13.051.03%12.811.19%12.131.79%2.70%
2020-07-2013.8013.9813.0013.510.00%0.51%13.42%78,976,1001,061,549,000138%13.443.57%12.912.01%12.662.99%11.913.07%2.47%
2020-07-1712.0013.6211.5813.519.13%4.10%16.90%98,960,4001,284,274,000185%12.984.54%12.662.73%12.303.20%11.563.63%2.08%
2020-07-1611.5112.9511.3012.385.18%-0.28%11.01%97,267,2001,207,580,000203%12.42-1.19%12.322.92%11.913.48%11.153.53%1.59%
2020-07-1512.0013.2811.6511.77-6.44%-6.33%9.26%84,562,7001,062,520,000215%12.574.75%11.975.22%11.515.43%10.774.42%1.06%
2020-07-1411.9612.5811.0512.589.97%4.88%21.95%90,518,6001,085,738,000270%12.006.78%11.388.22%10.927.45%10.325.64%0.48%
2020-07-1310.9011.4410.7111.4410.00%1.84%17.15%70,470,800791,622,000253%11.2312.12%10.529.66%10.167.09%9.774.66%-0.08%
2020-07-109.5010.409.4810.4010.05%3.80%11.47%33,357,700334,201,000135%10.027.29%9.592.29%9.491.85%9.331.23%-0.54%
2020-07-099.319.509.209.451.29%1.20%2.53%28,894,600269,805,000111%9.340.09%9.370.24%9.320.66%9.22-0.15%-0.70%
2020-07-089.489.569.209.33-1.58%0.00%1.07%27,359,200255,271,000105%9.33-1.18%9.350.46%9.260.38%9.23-0.82%-0.67%
2020-07-079.399.649.209.481.72%0.41%1.86%33,127,800312,752,000122%9.441.68%9.311.55%9.220.74%9.31-0.48%-0.63%
2020-07-069.279.469.099.320.43%0.38%-0.34%35,017,100325,143,000131%9.290.96%9.170.89%9.150.67%9.35-0.88%-0.54%
2020-07-038.959.378.829.284.04%0.90%-1.64%31,782,200292,315,000122%9.202.79%9.090.37%9.090.27%9.44-1.20%-0.46%
2020-07-029.089.118.818.92-1.22%-0.30%-6.60%23,242,100207,945,00086%8.95-1.32%9.05-0.45%9.07-1.37%9.55-1.84%-0.24%
2020-07-019.049.178.979.03-0.11%-0.41%-7.18%15,195,300137,776,00052%9.07-1.04%9.09-0.20%9.20-2.11%9.73-1.36%0.05%
2020-06-309.189.379.029.040.00%-1.33%-8.34%20,866,100191,173,00062%9.161.48%9.11-1.29%9.39-1.46%9.860.01%0.29%