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:
海源复材( 002529.SZ 深证)
板块 :专用设备制造_h   
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
2019-09-126.746.806.656.801.19%1.04%3.75%4,861,40032,716,000101%6.73-0.43%6.730.61%6.670.59%6.550.49%0.35%
2019-09-116.716.846.706.720.15%-0.58%3.04%4,571,60030,898,00098%6.761.02%6.691.03%6.630.94%6.520.48%0.34%
2019-09-106.756.756.646.710.30%0.28%3.37%3,462,50023,168,00074%6.690.92%6.620.58%6.570.55%6.490.42%0.29%
2019-09-096.606.706.566.692.29%0.90%3.50%5,441,70036,080,000112%6.631.19%6.580.95%6.540.86%6.460.56%0.23%
2019-09-066.556.686.466.540.31%-0.18%1.74%4,263,70027,935,00091%6.55-0.17%6.520.37%6.480.42%6.430.30%0.12%
2019-09-056.506.656.486.520.77%-0.66%1.73%5,793,30038,019,000126%6.561.96%6.501.15%6.450.55%6.410.36%0.00%
2019-09-046.496.506.396.47-0.15%0.51%1.32%4,529,50029,158,00099%6.44-0.62%6.420.09%6.420.05%6.390.14%-0.07%
2019-09-036.406.556.406.481.25%0.05%1.62%5,483,90035,520,000125%6.482.11%6.420.45%6.410.38%6.380.20%-0.15%
2019-09-026.226.416.206.402.24%0.90%0.57%4,459,30028,286,000102%6.34-1.17%6.39-0.37%6.390.25%6.360.21%-0.27%
2019-08-306.776.776.226.26-1.57%-2.46%-1.43%6,217,00039,898,000138%6.420.42%6.410.31%6.370.32%6.350.32%-0.40%
2019-08-296.516.516.306.36-0.93%-0.49%0.46%3,951,40025,252,00090%6.39-0.51%6.390.71%6.350.08%6.330.43%-0.46%
2019-08-286.436.516.336.420.31%-0.06%1.84%4,302,80027,640,00094%6.420.90%6.350.48%6.350.28%6.30-0.05%-0.57%
2019-08-276.236.456.236.403.06%0.52%1.47%5,212,70033,190,000115%6.372.66%6.320.05%6.330.00%6.31-0.21%-0.58%
2019-08-266.166.276.106.21-1.58%0.13%-1.74%3,025,20018,763,00065%6.20-2.15%6.31-0.52%6.330.05%6.32-0.46%-0.61%
2019-08-236.406.476.246.31-2.02%-0.44%-0.61%4,059,40025,729,00085%6.34-0.44%6.35-0.20%6.330.29%6.35-0.92%-0.62%
2019-08-226.286.466.256.442.38%1.16%0.50%4,570,50029,096,00089%6.370.54%6.360.74%6.310.70%6.41-0.40%-0.66%
2019-08-216.356.396.266.29-0.47%-0.66%-2.24%3,018,60019,113,00057%6.33-0.64%6.310.37%6.27-0.35%6.43-0.62%-1.06%
2019-08-206.356.466.306.32-0.47%-0.83%-2.38%4,728,30030,135,00084%6.371.84%6.291.04%6.29-0.36%6.47-0.96%-1.11%
2019-08-196.236.376.116.352.75%1.47%-2.86%6,182,10038,688,00094%6.260.13%6.23-0.78%6.31-0.88%6.54-1.09%-1.08%
2019-08-166.306.316.166.18-2.52%-1.12%-6.49%4,874,00030,463,00072%6.251.25%6.27-1.24%6.37-1.94%6.61-0.27%-0.96%
2019-08-156.176.416.056.34-1.40%2.71%-4.33%6,294,50038,855,00093%6.17-4.77%6.35-2.26%6.49-1.53%6.63-0.72%-0.97%
2019-08-146.516.546.426.43-0.16%-0.80%-3.67%3,620,80023,471,00057%6.480.02%6.50-1.69%6.59-0.62%6.68-0.15%-0.93%
2019-08-136.666.666.406.44-2.87%-0.63%-3.66%5,190,40033,641,00079%6.48-0.81%6.61-0.59%6.64-0.96%6.69-0.46%-0.96%
2019-08-126.626.646.416.630.15%1.47%-1.28%4,734,60030,934,00070%6.53-3.30%6.65-0.73%6.70-0.96%6.72-0.55%-0.98%
2019-08-096.686.916.616.62-0.90%-2.03%-1.97%7,279,40049,188,000102%6.762.19%6.70-0.21%6.760.54%6.75-1.40%-1.02%
2019-08-086.616.686.556.680.91%1.03%-2.47%5,401,30035,712,00063%6.61-1.42%6.71-1.24%6.73-0.09%6.85-4.36%-1.00%
2019-08-076.826.836.626.62-3.36%-1.30%-7.55%7,011,70047,030,00061%6.71-0.86%6.800.55%6.730.07%7.16-1.15%-0.13%
2019-08-066.916.976.586.85-4.33%1.26%-5.44%11,807,20079,875,000101%6.77-2.56%6.760.55%6.73-0.12%7.24-0.67%0.22%
2019-08-056.527.166.487.169.98%3.13%-1.82%6,980,20048,467,00067%6.947.15%6.721.86%6.74-0.05%7.290.17%0.21%
2019-08-026.426.566.386.510.00%0.46%-10.59%4,717,30030,566,00043%6.48-2.44%6.60-1.83%6.74-2.90%7.28-0.45%-0.06%