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
2020-12-049.569.629.519.570.00%0.00%-1.33%3,645,50034,888,00052%9.570.13%9.640.14%9.610.14%9.70-0.49%-0.13%
2020-12-039.659.659.519.57-0.83%0.13%-1.82%5,445,30052,045,00070%9.56-1.72%9.63-0.04%9.600.02%9.75-0.27%-0.04%
2020-12-029.669.849.619.650.00%-0.77%-1.26%8,764,40085,230,000108%9.731.66%9.630.88%9.60-0.11%9.77-0.42%0.03%
2020-12-019.479.709.429.651.58%0.88%-1.67%7,109,50068,012,00080%9.57-0.06%9.550.02%9.61-0.64%9.81-0.99%0.13%
2020-11-309.529.689.469.500.00%-0.75%-4.16%5,489,80052,547,00050%9.570.81%9.55-0.89%9.67-1.02%9.91-0.01%0.39%
2020-11-279.519.619.429.50-0.42%0.05%-4.17%4,673,60044,376,00038%9.50-0.68%9.63-1.05%9.77-0.82%9.910.15%0.53%
2020-11-269.769.769.449.54-1.85%-0.21%-3.62%7,731,50073,917,00062%9.56-2.48%9.74-1.52%9.85-0.51%9.900.05%0.55%
2020-11-259.949.979.699.72-1.52%-0.85%-1.75%7,088,00069,486,00059%9.80-0.76%9.89-0.54%9.90-0.36%9.890.29%0.55%
2020-11-249.979.989.819.87-0.10%-0.08%0.06%6,002,20059,289,00050%9.88-0.60%9.940.13%9.94-0.78%9.860.13%0.51%
2020-11-239.9910.139.859.88-1.59%-0.58%0.29%11,949,500118,751,00095%9.94-0.34%9.93-0.20%10.020.35%9.850.23%0.54%
2020-11-209.8510.109.7910.042.24%0.68%2.16%11,526,100114,944,00089%9.971.17%9.95-0.98%9.980.54%9.830.47%0.61%
2020-11-199.919.999.769.82-0.71%-0.38%0.39%10,058,60099,151,00078%9.86-1.32%10.040.42%9.930.38%9.780.36%0.53%
2020-11-1810.1010.199.859.89-3.04%-0.99%1.47%14,061,700140,457,000115%9.99-1.57%10.000.81%9.890.86%9.750.58%0.47%
2020-11-179.8510.359.8010.203.76%0.51%5.25%25,376,700257,527,000229%10.153.39%9.922.94%9.801.84%9.691.68%0.37%
2020-11-169.499.979.499.835.36%0.15%3.14%18,714,600183,680,000197%9.824.96%9.642.66%9.630.37%9.531.32%0.14%
2020-11-139.469.529.269.33-1.37%-0.22%-0.82%6,521,70060,982,00074%9.35-0.88%9.39-1.86%9.590.12%9.410.41%-0.12%
2020-11-129.349.629.269.461.61%0.28%0.97%6,864,30064,760,00075%9.430.55%9.57-0.97%9.580.24%9.37-0.02%-0.30%
2020-11-119.579.589.289.31-2.82%-0.77%-0.65%8,160,50076,560,00087%9.38-3.77%9.660.11%9.560.16%9.37-0.09%-0.37%
2020-11-109.9910.049.459.58-2.74%-1.74%2.14%13,215,000128,847,000153%9.750.23%9.651.32%9.541.36%9.380.49%-0.42%
2020-11-099.319.939.309.855.80%1.25%5.54%16,609,100161,576,000212%9.734.03%9.522.91%9.423.03%9.330.88%-0.54%
2020-11-069.359.559.219.310.32%-0.44%0.63%8,804,10082,329,000127%9.351.16%9.261.00%9.140.75%9.25-0.35%-0.71%
2020-11-059.159.349.159.282.09%0.39%-0.04%6,633,80061,325,00096%9.241.67%9.161.72%9.07-0.52%9.28-0.24%-0.75%
2020-11-049.129.209.009.09-0.33%-0.02%-2.32%4,769,90043,366,00069%9.09-0.48%9.01-0.16%9.12-0.58%9.31-0.43%-0.77%
2020-11-038.919.308.919.122.70%-0.18%-2.42%7,072,10064,610,000101%9.143.29%9.02-1.04%9.17-0.73%9.35-0.59%-0.76%
2020-11-028.959.018.718.88-0.78%0.40%-5.54%8,027,80071,008,000110%8.85-2.53%9.12-1.85%9.24-1.41%9.40-1.29%-0.73%
2020-10-309.339.368.918.95-4.07%-1.38%-6.03%11,423,200103,671,000160%9.08-3.84%9.29-2.32%9.37-1.88%9.52-1.33%-0.66%
2020-10-299.389.609.329.33-2.10%-1.13%-3.34%8,257,90077,933,000130%9.44-1.33%9.51-0.52%9.55-0.28%9.65-0.74%-0.57%
2020-10-289.649.739.509.53-1.14%-0.36%-2.00%4,413,30042,209,00072%9.56-0.12%9.56-0.35%9.58-0.10%9.72-0.59%-0.55%
2020-10-279.459.689.409.641.05%0.68%-1.45%5,593,30053,558,00088%9.580.40%9.590.17%9.59-0.21%9.78-0.72%-0.55%
2020-10-269.509.649.379.540.00%0.03%-3.18%4,697,90044,802,00072%9.54-1.10%9.58-0.24%9.61-0.81%9.85-0.85%-0.52%