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:
海能达( 002583.SZ 深证)
板块 :通讯设备_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
2019-06-248.758.798.438.48-2.30%-0.49%1.52%11,097,90094,576,000103%8.52-1.56%8.520.71%8.430.71%8.350.49%-0.13%
2019-06-218.438.828.438.683.58%0.27%4.43%16,380,200141,796,000158%8.663.89%8.462.14%8.371.62%8.311.02%-0.22%
2019-06-208.258.458.158.380.72%0.56%1.85%12,217,700101,815,000120%8.33-0.19%8.280.83%8.230.21%8.230.12%-0.41%
2019-06-198.268.458.238.323.61%-0.35%1.24%15,403,400128,609,000151%8.354.15%8.211.43%8.220.20%8.22-0.02%-0.50%
2019-06-188.108.147.948.03-0.19%0.17%-2.31%6,199,20049,691,00058%8.02-0.47%8.10-1.09%8.20-0.69%8.22-0.59%-0.56%
除权分界线,2019年06月18日,10股派0.350元(以下数据已经复权)
2019-06-178.048.128.028.05-0.86%-0.11%-2.71%6,804,20055,036,00059%8.05-0.91%8.19-0.99%8.260.09%8.27-0.90%-0.54%
2019-06-148.278.298.058.12-1.58%-0.16%-2.74%8,942,00072,991,00070%8.13-1.35%8.27-0.64%8.250.34%8.34-0.18%-0.49%
2019-06-138.318.358.208.25-0.72%0.07%-1.36%10,274,30085,012,00076%8.24-1.14%8.320.65%8.220.05%8.36-0.38%-0.60%
2019-06-128.418.448.268.31-0.72%-0.35%-1.02%8,984,80075,192,00066%8.330.51%8.271.22%8.22-0.16%8.39-0.43%-0.62%
2019-06-118.138.447.988.372.95%0.88%-0.74%12,595,000104,875,00087%8.292.75%8.170.36%8.23-0.56%8.43-0.39%-0.63%
2019-06-107.978.167.888.132.27%0.68%-3.96%10,155,90082,316,00064%8.070.79%8.14-1.17%8.28-1.57%8.46-0.41%-0.71%
2019-06-068.218.217.937.95-2.58%-0.77%-6.47%10,856,20087,308,00066%8.01-2.50%8.24-1.68%8.41-0.45%8.50-0.91%-0.77%
2019-06-058.358.398.128.16-0.97%-0.69%-4.88%12,762,700105,257,00075%8.21-1.31%8.38-1.85%8.45-0.75%8.57-0.76%-0.74%
2019-06-048.488.578.158.24-2.26%-1.03%-4.68%15,942,700133,216,00097%8.32-1.78%8.530.07%8.51-0.77%8.64-0.67%-0.64%
2019-06-038.778.798.338.43-1.75%-0.55%-3.13%15,017,100127,745,00098%8.47-2.42%8.53-0.42%8.58-0.21%8.70-0.38%-0.57%
2019-05-318.458.858.448.582.02%-1.23%-1.78%17,797,900155,137,000124%8.684.28%8.560.19%8.600.30%8.73-0.39%-0.61%
2019-05-308.598.598.128.41-1.64%0.95%-4.10%18,326,100153,228,000130%8.33-3.29%8.55-1.04%8.57-1.40%8.76-1.31%-0.69%
2019-05-298.468.728.468.55-0.35%-0.74%-3.77%12,534,300108,348,00097%8.61-0.44%8.640.14%8.69-0.87%8.88-0.52%-0.73%
2019-05-288.688.798.508.58-1.27%-0.83%-3.93%16,634,400144,428,000135%8.650.96%8.63-0.93%8.77-0.75%8.93-0.55%-0.84%
2019-05-278.458.748.318.693.33%1.40%-3.23%21,656,900186,255,000192%8.570.04%8.71-2.07%8.83-1.18%8.98-1.17%-1.05%
2019-05-248.558.858.388.41-3.45%-1.83%-7.44%13,989,800120,268,000143%8.56-3.66%8.89-2.09%8.94-1.60%9.08-1.03%-1.17%
2019-05-239.149.218.668.71-5.53%-2.05%-5.12%17,852,000159,271,000200%8.89-4.01%9.08-0.75%9.08-1.71%9.18-0.60%-1.26%
2019-05-229.169.439.089.22-0.11%-0.46%-0.16%8,907,60082,779,000122%9.260.84%9.150.25%9.240.07%9.230.22%-1.41%
2019-05-218.979.308.979.233.13%0.48%0.16%7,155,90065,950,00099%9.183.17%9.13-1.14%9.240.05%9.210.03%-1.56%
2019-05-209.099.168.688.95-1.54%0.52%-2.85%8,112,80072,481,000105%8.90-3.27%9.23-1.16%9.23-0.74%9.21-0.81%-1.74%
2019-05-179.379.539.059.09-3.61%-1.25%-2.12%8,458,80078,121,000107%9.20-2.40%9.340.01%9.30-0.02%9.28-1.16%-1.83%
2019-05-169.299.719.209.431.29%-0.01%0.36%10,368,00098,096,000134%9.431.96%9.341.13%9.300.98%9.39-1.72%-1.75%
2019-05-159.179.329.129.312.53%0.65%-2.62%6,203,50057,566,00075%9.251.25%9.240.11%9.210.38%9.56-1.61%-1.63%
2019-05-149.089.259.069.08-1.94%-0.61%-6.55%5,193,30047,602,00059%9.13-0.91%9.230.24%9.18-0.04%9.71-2.63%-1.46%
2019-05-139.169.329.169.260.00%0.43%-7.20%5,820,90053,844,00060%9.220.07%9.200.48%9.18-0.92%9.97-2.38%-1.21%