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:
海兰信( 300065.SZ 深证)
板块 :计算机硬件   
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
2020-07-0310.1010.3510.0710.251.18%0.00%0.00%4,872,30049,799,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-07-029.9210.139.8510.132.53%0.97%0.37%4,572,90045,879,000118%10.031.82%9.930.73%9.93-0.09%10.09-0.08%0.06%
2020-07-019.849.929.809.880.41%0.26%-2.19%2,858,60028,169,00075%9.850.11%9.86-0.53%9.94-0.72%10.10-0.11%0.02%
2020-06-309.879.899.819.840.51%-0.03%-2.69%3,145,90030,964,00082%9.84-0.27%9.91-0.91%10.01-0.55%10.11-0.13%0.07%
2020-06-2910.0010.029.769.79-2.30%-0.81%-3.31%3,646,00035,986,00097%9.87-1.60%10.00-1.21%10.07-0.54%10.13-0.17%0.10%
2020-06-2410.0110.189.9810.02-0.69%-0.10%-1.20%2,838,20028,468,00078%10.03-0.78%10.12-0.34%10.12-0.96%10.140.03%0.13%
2020-06-2310.2510.259.9910.09-1.08%-0.19%-0.48%3,421,90034,593,00093%10.11-0.89%10.16-0.02%10.220.02%10.140.07%0.16%
2020-06-2210.1710.3110.1110.200.59%0.00%0.67%3,756,00038,310,000107%10.200.50%10.16-0.96%10.220.28%10.130.16%0.17%
2020-06-1910.0810.2310.0610.140.40%-0.09%0.24%2,588,40026,269,00076%10.150.32%10.260.17%10.190.23%10.120.13%0.18%
2020-06-1810.2010.2010.0510.10-1.27%-0.17%-0.03%3,561,70036,034,000105%10.12-2.27%10.240.19%10.170.12%10.100.07%0.21%
2020-06-1710.2210.5510.1810.230.59%-1.18%1.33%7,937,90082,173,000239%10.352.52%10.221.93%10.161.35%10.100.61%0.23%
2020-06-1610.0310.1810.0210.171.60%0.71%1.35%3,414,00034,473,000100%10.100.92%10.030.30%10.020.26%10.04-0.46%0.25%
2020-06-159.9710.059.9310.010.20%0.04%-0.70%3,031,60030,334,00067%10.010.57%10.00-0.02%10.00-0.02%10.080.36%0.53%
2020-06-129.9010.059.829.99-0.10%0.41%-0.55%2,383,20023,711,00051%9.95-0.75%10.00-0.07%10.00-0.05%10.050.15%0.50%
2020-06-1110.1310.139.9310.00-1.19%-0.24%-0.30%2,911,40029,185,00063%10.020.14%10.010.02%10.00-0.09%10.030.23%0.49%
2020-06-109.9610.149.9110.121.50%1.10%1.13%3,488,00034,916,00077%10.010.42%10.000.13%10.01-0.33%10.010.24%0.46%
2020-06-0910.0110.029.909.97-0.20%0.02%-0.13%1,996,10019,897,00045%9.97-0.52%9.99-0.32%10.05-0.73%9.980.21%0.44%
2020-06-0810.0010.089.979.99-0.50%-0.30%0.28%2,569,00025,741,00058%10.020.42%10.02-0.38%10.120.55%9.960.26%0.41%
2020-06-0510.0210.109.9010.040.40%0.62%1.05%2,572,50025,668,00060%9.98-0.76%10.06-0.83%10.060.22%9.940.37%0.36%
2020-06-049.9710.189.9310.000.10%-0.54%1.02%3,701,70037,218,00086%10.05-0.35%10.140.71%10.040.37%9.900.35%0.29%
2020-06-0310.1910.199.909.99-2.82%-0.98%1.27%8,164,80082,371,000197%10.09-1.09%10.070.53%10.010.69%9.870.76%0.25%
2020-06-029.7910.559.7110.285.76%0.78%4.99%13,742,600140,179,000387%10.205.46%10.024.28%9.943.59%9.792.42%0.16%
2020-06-019.549.739.549.721.99%0.50%1.67%4,650,90044,985,000172%9.671.46%9.610.52%9.590.74%9.560.03%-0.08%
2020-05-299.509.589.489.530.00%-0.03%-0.28%1,753,00016,711,00062%9.530.01%9.560.08%9.520.32%9.560.00%-0.07%
2020-05-289.559.689.449.53-0.83%-0.02%-0.28%2,122,60020,233,00072%9.53-0.71%9.550.37%9.49-0.13%9.560.01%-0.07%
2020-05-279.539.659.529.610.73%0.10%0.57%2,505,00024,049,00081%9.600.94%9.520.82%9.500.08%9.56-0.01%-0.13%
2020-05-269.459.559.459.541.17%0.30%-0.18%2,013,10019,146,00063%9.511.17%9.44-0.32%9.50-0.37%9.56-0.11%-0.22%
2020-05-259.429.489.339.430.64%0.31%-1.43%1,736,80016,328,00052%9.40-0.11%9.47-0.46%9.53-0.47%9.57-0.24%-0.33%
2020-05-229.549.589.259.37-1.99%-0.44%-2.29%2,891,00027,207,00082%9.41-1.71%9.51-0.80%9.58-0.22%9.59-0.29%-0.36%
2020-05-219.629.639.539.560.00%-0.16%-0.60%2,663,90025,507,00077%9.580.19%9.59-0.26%9.600.08%9.62-0.08%-0.36%