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
2019-03-259.7710.429.7310.182.21%0.00%0.00%67,376,500686,210,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-229.949.999.759.960.10%0.83%-0.78%25,358,100250,481,00061%9.88-0.35%9.85-0.28%9.870.29%10.04-0.21%0.20%
2019-03-219.789.989.789.951.63%0.37%-1.08%30,785,000305,159,00066%9.911.50%9.880.37%9.840.27%10.060.00%0.33%
2019-03-209.959.969.609.79-1.51%0.24%-2.67%28,754,300280,856,00058%9.77-1.94%9.850.09%9.81-1.60%10.06-0.11%0.44%
2019-03-199.9110.129.819.940.40%-0.20%-1.29%28,667,300285,529,00055%9.961.57%9.840.53%9.97-1.21%10.070.08%0.56%
2019-03-189.809.919.679.901.33%0.96%-1.61%26,771,200262,512,00047%9.810.51%9.78-2.20%10.09-0.36%10.060.05%0.68%
2019-03-159.859.899.559.77-0.20%0.14%-2.85%34,766,600339,189,00057%9.76-0.37%10.00-1.92%10.13-0.37%10.060.03%0.80%
2019-03-149.9910.089.649.79-3.45%-0.02%-2.63%45,535,800445,884,00076%9.79-4.98%10.20-0.79%10.17-0.20%10.05-0.02%0.87%
2019-03-1310.4610.569.9910.14-3.06%-1.60%0.84%60,980,500628,376,000109%10.31-0.55%10.280.69%10.190.53%10.060.58%0.96%
2019-03-1210.3910.6310.1710.462.05%0.95%4.62%75,168,700778,933,000133%10.362.27%10.211.36%10.130.96%10.000.86%1.07%
2019-03-119.9510.259.9510.253.54%1.16%3.40%50,152,700508,142,00090%10.130.20%10.070.33%10.040.42%9.910.73%1.13%
2019-03-089.8810.469.649.90-1.79%-2.10%0.60%74,339,600751,707,000129%10.111.41%10.040.61%10.000.70%9.841.13%1.26%
2019-03-079.9810.109.8410.08-0.10%1.09%3.59%54,872,900547,116,000100%9.97-0.46%9.980.25%9.930.32%9.731.06%1.24%
2019-03-0610.1510.279.9110.09-0.59%0.73%4.79%58,690,900587,893,000110%10.020.64%9.960.79%9.890.55%9.631.08%1.29%
2019-03-059.8310.159.7510.153.36%1.98%6.55%63,688,600633,892,000123%9.950.53%9.880.66%9.840.73%9.531.30%1.27%
2019-03-049.9110.059.739.820.51%-0.82%4.42%63,405,800627,778,000126%9.902.34%9.810.51%9.771.08%9.401.22%1.29%
2019-03-019.789.879.549.77-0.10%0.98%5.16%31,610,700305,835,00066%9.68-1.06%9.760.26%9.671.25%9.290.72%1.27%
2019-02-289.699.959.619.781.14%0.01%6.02%38,270,500374,238,00082%9.78-0.12%9.740.99%9.551.52%9.230.91%1.26%
2019-02-279.5710.009.529.671.79%-1.24%5.78%71,837,000703,389,000161%9.791.59%9.642.63%9.402.07%9.141.71%1.20%
2019-02-269.859.859.509.50-2.86%-1.43%5.70%56,764,500547,124,000140%9.641.44%9.402.54%9.211.88%8.991.40%1.11%
2019-02-259.219.869.129.788.19%2.94%10.33%75,441,400716,787,000204%9.506.80%9.163.26%9.042.38%8.862.09%1.00%
2019-02-228.769.058.719.043.31%1.62%4.11%43,763,500389,327,000130%8.900.08%8.870.31%8.830.63%8.680.90%0.79%
2019-02-218.769.068.708.75-0.91%-1.56%1.67%51,433,800457,210,000166%8.890.69%8.850.67%8.780.90%8.611.58%0.66%
2019-02-208.948.958.728.83-2.54%0.02%4.23%40,885,300360,944,000143%8.830.11%8.790.91%8.700.86%8.470.91%0.38%
2019-02-198.899.088.629.063.19%2.74%7.91%52,437,200462,387,000206%8.821.46%8.711.73%8.631.38%8.401.47%0.25%
2019-02-188.568.808.548.784.03%1.02%6.12%34,629,300300,966,000159%8.692.14%8.561.09%8.511.20%8.270.98%0.06%
2019-02-158.418.618.378.440.24%-0.81%3.00%25,948,700220,797,000131%8.511.11%8.470.58%8.411.31%8.190.63%-0.07%
2019-02-148.488.508.308.42-0.59%0.05%3.40%22,447,300188,909,000118%8.42-0.66%8.420.61%8.301.94%8.140.37%-0.18%
2019-02-138.348.558.338.471.68%-0.02%4.40%30,518,800258,558,000167%8.471.63%8.372.46%8.141.48%8.110.82%-0.23%
2019-02-128.288.418.258.330.00%-0.07%3.52%18,400,500153,381,000112%8.340.95%8.172.78%8.020.86%8.050.22%-0.33%