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
2019-09-1210.5310.7610.4210.652.01%0.26%2.21%30,679,900325,868,00091%10.621.23%10.620.10%10.580.35%10.420.41%0.52%
2019-09-1110.6010.6410.3810.44-1.04%-0.51%0.61%21,697,700227,667,00066%10.49-1.73%10.610.19%10.550.31%10.380.33%0.56%
2019-09-1010.6710.9610.4610.55-1.12%-1.20%2.00%44,284,400472,874,000136%10.680.83%10.590.79%10.510.88%10.340.70%0.58%
2019-09-0910.7310.7410.4510.671.04%0.76%3.88%36,286,200384,278,000114%10.591.06%10.510.83%10.420.77%10.270.60%0.60%
2019-09-0610.4610.5710.3710.561.93%0.77%3.43%36,989,100387,602,000120%10.480.21%10.420.77%10.340.77%10.210.46%0.61%
2019-09-0510.3510.6010.2910.360.58%-0.93%1.94%44,268,600462,916,000151%10.461.72%10.340.99%10.260.91%10.160.56%0.67%
2019-09-0410.2010.4310.1410.300.49%0.19%1.92%28,014,900287,992,00099%10.280.55%10.240.67%10.170.47%10.110.35%0.73%
2019-09-0310.3410.3410.1210.25-0.77%0.25%1.78%31,011,700317,061,000109%10.220.04%10.170.53%10.120.25%10.070.41%0.82%
2019-09-029.9210.359.9110.334.13%1.08%2.99%42,345,400432,790,000149%10.221.90%10.121.00%10.100.67%10.030.83%0.97%
2019-08-3010.0610.149.909.92-0.50%-1.09%-0.27%27,026,700271,053,00092%10.030.18%10.02-0.37%10.03-0.02%9.950.57%1.10%
2019-08-2910.0310.119.949.970.00%-0.41%0.80%20,006,700200,284,00069%10.010.06%10.050.19%10.03-0.07%9.890.81%1.05%
2019-08-2810.0110.139.859.97-1.09%-0.35%1.61%23,979,100239,912,00083%10.01-1.02%10.03-0.09%10.040.16%9.810.55%0.91%
2019-08-2710.0610.269.9110.081.00%-0.28%3.30%36,207,500365,995,000133%10.111.59%10.040.27%10.020.62%9.760.88%0.76%
2019-08-269.8010.059.789.98-0.30%0.30%3.17%24,021,500239,025,00096%9.95-0.86%10.020.11%9.960.80%9.670.67%0.61%
2019-08-2310.0810.179.9510.01-0.20%-0.26%4.17%23,786,900238,715,000103%10.04-0.17%10.010.62%9.881.03%9.611.05%0.49%
2019-08-229.9710.159.9010.031.42%-0.23%5.48%30,528,600306,893,000140%10.051.23%9.941.47%9.781.77%9.511.18%0.33%
2019-08-219.8210.059.779.890.61%-0.41%5.24%28,927,400287,265,000147%9.930.82%9.801.48%9.611.33%9.401.26%0.17%
2019-08-209.769.959.769.830.20%-0.20%5.92%32,273,700317,908,000181%9.851.68%9.662.41%9.481.68%9.281.90%0.01%
2019-08-199.429.829.429.815.94%1.27%7.71%48,545,400470,263,000287%9.694.32%9.433.52%9.333.39%9.112.11%-0.26%
2019-08-169.229.369.149.260.98%-0.28%3.81%21,103,600195,968,000149%9.292.76%9.111.58%9.021.76%8.920.14%-0.47%
2019-08-158.809.208.759.173.03%1.47%2.94%24,247,700219,129,000164%9.041.04%8.971.60%8.871.12%8.91-0.60%-0.51%
2019-08-148.939.058.878.901.02%-0.49%-0.69%12,300,900110,022,00085%8.941.51%8.831.44%8.770.54%8.96-1.03%-0.42%
2019-08-138.688.888.678.810.46%-0.01%-2.71%9,468,10083,428,00059%8.811.59%8.700.22%8.720.09%9.06-0.59%-0.28%
2019-08-128.598.788.568.771.62%1.12%-3.72%8,758,00075,961,00051%8.670.42%8.68-0.28%8.71-1.15%9.11-0.48%-0.21%
2019-08-098.758.828.538.63-1.03%-0.08%-5.71%13,134,000113,444,00076%8.64-1.36%8.71-0.45%8.81-1.47%9.15-0.61%-0.15%
2019-08-088.708.858.698.720.23%-0.41%-5.31%8,549,10074,858,00050%8.760.08%8.74-1.42%8.94-1.42%9.21-0.41%-0.07%
2019-08-078.828.838.668.70-0.34%-0.56%-5.92%10,315,30090,251,00058%8.750.14%8.87-1.46%9.07-1.54%9.25-0.33%0.00%
2019-08-068.838.978.528.73-3.43%-0.08%-5.91%23,421,800204,638,000127%8.74-4.42%9.00-2.84%9.22-1.69%9.28-0.77%0.04%
2019-08-059.149.269.049.04-1.20%-1.10%-3.32%16,023,600146,477,000100%9.14-0.31%9.26-1.48%9.37-0.50%9.350.01%0.11%
2019-08-029.309.309.059.150.00%-0.21%-2.13%23,487,000215,351,000148%9.17-3.35%9.40-1.24%9.42-0.71%9.35-0.28%0.07%