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:
海峡股份( 002320.SZ 深证)
板块 :航运_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
2020-09-2210.8811.1010.7110.910.00%-0.25%-0.80%7,144,20078,136,00098%10.94-0.56%10.950.19%10.96-0.27%11.00-0.38%-0.44%
2020-09-2111.1111.1510.9110.91-1.36%-0.80%-1.18%6,102,50067,116,00085%11.000.59%10.93-0.17%10.99-0.19%11.04-0.51%-0.46%
2020-09-1810.8711.0710.7511.062.12%1.15%-0.32%7,982,60087,279,000101%10.930.63%10.95-0.50%11.010.20%11.10-0.17%-0.47%
2020-09-1711.0011.0010.8010.83-1.63%-0.33%-2.56%6,419,80069,757,00078%10.87-1.75%11.01-0.72%10.99-0.25%11.12-0.48%-0.54%
2020-09-1611.1011.1610.9711.01-0.81%-0.44%-1.41%6,384,00070,601,00077%11.06-0.46%11.090.78%11.01-0.19%11.17-0.70%-0.57%
2020-09-1511.1411.2411.0511.10-0.09%-0.09%-1.31%5,435,50060,388,00062%11.110.17%11.000.20%11.03-0.45%11.25-0.38%-0.52%
2020-09-1411.0911.2710.9011.111.55%0.17%-1.59%7,526,50083,479,00080%11.092.47%10.98-0.21%11.08-0.71%11.29-0.45%-0.56%
2020-09-1110.7510.9810.6210.940.92%1.07%-3.54%7,252,70078,504,00073%10.82-1.69%11.00-1.43%11.16-0.38%11.34-0.40%-0.54%
2020-09-1011.1011.2510.8410.84-1.99%-1.54%-4.80%8,366,00092,111,00084%11.01-1.10%11.16-1.20%11.21-0.71%11.39-0.28%-0.52%
2020-09-0911.2311.2911.0011.06-2.64%-0.65%-3.14%9,157,400101,938,00091%11.13-2.27%11.300.11%11.29-1.14%11.42-0.64%-0.53%
2020-09-0811.4311.5811.3011.36-0.53%-0.27%-1.14%6,578,20074,933,00063%11.390.23%11.28-0.22%11.42-0.22%11.49-0.56%-0.49%
2020-09-0711.1711.5511.1511.421.69%0.48%-1.18%12,503,900142,104,000112%11.372.22%11.31-1.17%11.44-0.48%11.56-0.66%-0.45%
2020-09-0411.1811.3311.0011.23-1.40%1.01%-3.46%10,557,300117,379,00091%11.12-3.16%11.44-1.22%11.50-0.58%11.63-0.83%-0.46%
2020-09-0311.6811.6811.3911.39-2.06%-0.79%-2.90%7,410,40085,076,00063%11.48-2.15%11.58-0.33%11.560.21%11.73-0.81%-0.33%
2020-09-0211.6511.9311.6011.630.87%-0.88%-1.66%10,777,900126,457,00081%11.731.93%11.620.87%11.54-0.16%11.83-0.21%-0.19%
2020-09-0111.5311.7311.3611.530.09%0.17%-2.71%12,184,800140,265,00086%11.51-1.05%11.520.39%11.56-0.95%11.85-0.75%-0.14%
2020-08-3111.5111.8011.5111.520.00%-0.97%-3.53%9,593,000111,592,00061%11.631.94%11.48-0.65%11.67-0.69%11.94-0.22%0.00%
2020-08-2811.4511.5811.3011.521.41%0.95%-3.74%8,864,000101,160,00052%11.410.25%11.55-1.59%11.75-0.91%11.97-0.28%0.06%
2020-08-2711.5511.6111.2511.36-1.65%-0.21%-5.33%10,344,200117,761,00058%11.38-3.14%11.74-1.48%11.86-1.32%12.00-0.32%0.13%
2020-08-2612.0212.0411.5111.55-4.23%-1.73%-4.05%14,652,300172,205,00081%11.75-2.21%11.91-0.84%12.02-0.31%12.04-0.24%0.22%
2020-08-2512.0212.1511.9012.060.17%0.35%-0.06%12,140,200145,899,00062%12.020.25%12.01-0.61%12.05-0.41%12.07-0.21%0.30%
2020-08-2411.9112.1411.8512.040.17%0.43%-0.43%14,260,200170,948,00063%11.99-0.41%12.090.10%12.100.03%12.09-0.72%0.44%
2020-08-2112.1312.3011.8212.020.17%-0.14%-1.31%13,973,900168,204,00052%12.04-1.16%12.08-0.53%12.100.06%12.180.50%0.80%
2020-08-2011.9012.6011.6612.000.67%-1.46%-0.98%23,825,200290,144,00081%12.181.76%12.140.47%12.090.29%12.120.56%0.87%
2020-08-1912.1612.1711.8811.92-2.30%-0.40%-1.09%17,427,000208,561,00059%11.97-2.06%12.08-0.09%12.06-0.17%12.050.32%0.77%
2020-08-1812.0112.4511.9512.201.50%-0.16%1.56%25,646,900313,417,00090%12.221.80%12.090.71%12.08-0.07%12.010.62%0.68%
2020-08-1711.9912.1211.9012.020.00%0.13%0.68%19,098,700229,268,00068%12.000.06%12.01-0.28%12.09-1.16%11.940.37%0.55%
2020-08-1411.9212.1811.8112.020.59%0.19%1.05%15,745,100188,897,00057%12.00-0.23%12.04-0.61%12.230.78%11.900.43%0.45%
2020-08-1312.2212.3211.8811.95-2.21%-0.62%0.89%19,705,400236,939,00071%12.02-0.46%12.12-1.38%12.130.71%11.840.56%0.35%
2020-08-1211.8512.3811.6612.220.00%1.16%3.75%30,318,300366,245,000110%12.08-0.85%12.291.04%12.050.63%11.780.60%0.20%