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:
海格通信( 002465.SZ 深证)
板块 :通讯设备_h   火炬计划   
所属成分指数: 沪深300
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
2019-01-228.368.378.038.06-2.89%-1.12%-3.08%20,019,400163,182,00090%8.15-2.11%8.23-0.72%8.27-0.57%8.32-0.29%0.27%
2019-01-218.278.458.208.300.61%-0.32%-0.48%18,094,500150,670,00077%8.331.46%8.29-0.11%8.32-0.08%8.34-0.39%0.36%
2019-01-188.298.308.108.250.00%0.52%-1.47%16,137,800132,437,00057%8.21-1.25%8.30-0.61%8.32-0.51%8.370.18%0.53%
2019-01-178.448.498.168.25-1.08%-0.73%-1.29%20,793,300172,811,00068%8.31-0.76%8.35-0.22%8.370.17%8.360.14%0.58%
2019-01-168.468.498.308.34-0.95%-0.42%-0.07%13,982,000117,097,00041%8.380.12%8.36-0.18%8.350.05%8.350.43%0.72%
2019-01-158.328.468.268.420.60%0.66%1.32%18,276,600152,883,00048%8.370.12%8.380.41%8.35-0.07%8.310.48%0.86%
2019-01-148.458.498.268.37-1.53%0.18%1.21%20,871,400174,381,00053%8.36-0.55%8.350.02%8.35-0.51%8.270.36%0.88%
2019-01-118.238.508.238.503.28%1.18%3.16%35,680,500299,751,00092%8.401.93%8.340.08%8.400.52%8.240.72%0.85%
2019-01-108.228.328.168.23-0.36%-0.15%0.60%21,162,900174,424,00054%8.24-1.22%8.34-1.02%8.350.13%8.180.54%0.80%
2019-01-098.308.458.258.26-0.60%-1.01%1.51%32,195,600268,651,00084%8.34-0.45%8.420.59%8.340.63%8.140.48%0.71%
2019-01-088.418.618.258.31-1.77%-0.86%2.62%36,894,700309,247,000103%8.38-1.30%8.370.48%8.290.86%8.100.63%0.66%
2019-01-078.338.638.288.462.17%-0.38%5.13%57,855,500491,282,000176%8.493.47%8.331.66%8.221.46%8.051.32%0.58%
2019-01-048.118.357.968.281.35%0.89%4.26%43,430,900356,424,000149%8.21-0.74%8.200.96%8.101.11%7.940.71%0.44%
2019-01-038.228.528.098.17-0.73%-1.19%3.60%56,811,200469,720,000225%8.271.79%8.121.78%8.012.09%7.891.51%0.34%
2019-01-027.978.327.858.235.51%1.32%5.93%59,702,400484,966,000287%8.123.43%7.982.86%7.852.27%7.771.86%0.15%
2018-12-287.887.977.747.802.50%-0.69%2.27%32,988,700259,077,000204%7.851.66%7.761.91%7.681.12%7.630.69%-0.10%
2018-12-277.847.877.617.61-1.04%-1.50%0.46%18,473,500142,726,000127%7.730.82%7.610.53%7.590.38%7.580.01%-0.13%
2018-12-267.547.797.497.691.99%0.35%1.53%29,944,000229,466,000208%7.663.14%7.571.10%7.560.73%7.570.23%-0.13%
2018-12-257.507.587.267.54-1.05%1.48%-0.22%20,615,100153,164,000165%7.43-1.94%7.49-0.86%7.51-0.40%7.56-0.38%-0.15%
2018-12-247.477.647.427.622.01%0.57%0.45%13,880,500105,168,000125%7.581.23%7.550.39%7.540.27%7.590.03%-0.12%
2018-12-217.557.597.407.47-1.32%-0.20%-1.50%11,676,00087,390,000108%7.49-1.36%7.52-0.19%7.52-0.44%7.58-0.20%-0.13%
2018-12-207.507.727.487.572.02%-0.24%-0.38%13,140,70099,713,000128%7.591.61%7.540.59%7.55-0.61%7.60-0.05%-0.13%
2018-12-197.507.557.417.42-1.46%-0.64%-2.41%6,988,50052,189,00065%7.47-0.69%7.49-0.74%7.60-0.29%7.60-0.25%-0.19%
2018-12-187.457.587.447.530.27%0.13%-1.21%10,006,70075,254,00089%7.520.49%7.55-1.13%7.62-0.25%7.62-0.43%-0.25%
2018-12-177.447.547.407.510.13%0.36%-1.89%8,408,30062,920,00072%7.48-1.67%7.64-0.47%7.64-0.13%7.66-0.58%-0.31%
2018-12-147.757.757.507.50-3.23%-1.45%-2.60%14,415,000109,698,000108%7.61-1.67%7.67-0.22%7.65-0.08%7.700.33%-0.26%
2018-12-137.637.807.627.751.57%0.14%0.98%16,280,500125,990,000120%7.741.22%7.691.09%7.650.53%7.680.07%-0.34%
2018-12-127.687.707.607.63-0.26%-0.21%-0.52%6,948,60053,129,00051%7.650.24%7.610.08%7.61-0.20%7.67-0.07%-0.36%
2018-12-117.547.687.547.651.46%0.29%-0.33%8,598,20065,590,00060%7.630.93%7.600.00%7.63-0.59%7.68-0.04%-0.36%
2018-12-107.527.647.517.540.00%-0.24%-1.80%9,504,60071,834,00064%7.56-0.79%7.60-0.59%7.67-0.88%7.68-0.09%-0.36%