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
2019-12-0911.7511.8211.6511.71-0.26%-0.09%2.48%3,918,90045,929,000139%11.720.39%11.610.85%11.500.67%11.430.47%0.00%
2019-12-0611.4611.7811.4111.742.44%0.57%3.22%6,380,90074,489,000230%11.672.19%11.521.95%11.431.24%11.370.17%-0.07%
2019-12-0511.2811.5611.2711.461.69%0.32%0.92%4,169,50047,632,000149%11.421.59%11.300.71%11.290.59%11.36-0.16%-0.09%
2019-12-0411.2011.3011.1711.270.00%0.22%-0.91%2,279,10025,629,00081%11.250.75%11.220.05%11.220.01%11.37-0.18%-0.09%
2019-12-0311.2511.2911.0511.270.00%0.98%-1.08%3,089,00034,475,000106%11.16-0.91%11.21-0.29%11.22-0.42%11.39-0.16%-0.13%
2019-12-0211.2511.3311.2211.270.27%0.06%-1.24%2,162,60024,357,00073%11.260.20%11.240.09%11.27-0.17%11.41-0.01%-0.16%
2019-11-2911.2311.2911.2011.240.09%-0.01%-1.51%1,396,10015,693,00047%11.240.21%11.23-0.33%11.28-1.17%11.410.03%-0.21%
2019-11-2811.2111.2911.1811.230.00%0.11%-1.57%1,473,50016,530,00048%11.22-0.22%11.27-0.30%11.42-0.41%11.41-0.05%-0.26%
2019-11-2711.2611.3211.1811.23-0.44%-0.12%-1.62%1,892,10021,272,00060%11.24-0.80%11.31-1.46%11.47-0.20%11.42-0.05%-0.30%
2019-11-2611.3211.4311.2611.28-0.35%-0.48%-1.23%2,140,70024,262,00067%11.330.11%11.47-0.40%11.490.09%11.42-0.05%-0.39%
2019-11-2511.5611.5611.1911.32-2.75%-0.02%-0.94%3,431,30038,848,000106%11.32-2.46%11.52-0.36%11.48-0.05%11.43-0.20%-0.45%
2019-11-2211.5611.8711.3211.640.34%0.28%1.66%5,966,00069,253,000186%11.610.49%11.560.91%11.480.73%11.45-0.04%-0.51%
2019-11-2111.4311.6511.3711.601.49%0.42%1.27%3,940,80045,526,000137%11.550.76%11.460.79%11.400.46%11.46-0.20%-0.52%
2019-11-2011.5011.5411.4011.43-0.09%-0.31%-0.42%2,848,00032,652,000102%11.471.02%11.370.53%11.350.20%11.48-0.53%-0.51%
2019-11-1911.2611.4411.2111.441.96%0.80%-0.86%3,866,20043,877,000130%11.350.95%11.310.06%11.33-0.13%11.54-0.47%-0.47%
2019-11-1811.2011.2911.2011.22-0.18%-0.20%-3.23%1,779,50020,005,00061%11.24-0.36%11.30-0.33%11.34-0.55%11.59-0.54%-0.44%
2019-11-1511.3811.3911.2111.24-1.23%-0.37%-3.58%2,510,90028,329,00081%11.28-0.70%11.34-0.43%11.40-0.96%11.66-0.47%-0.38%
2019-11-1411.4011.4511.2811.380.00%0.16%-2.83%2,179,10024,760,00069%11.360.01%11.38-0.55%11.51-0.69%11.71-0.48%-0.35%
2019-11-1311.4811.5011.2411.38-1.04%0.17%-3.30%2,718,90030,889,00082%11.36-0.55%11.45-1.29%11.59-1.01%11.77-0.93%-0.33%
2019-11-1211.5111.5711.3011.500.00%0.67%-3.19%2,697,40030,816,00077%11.42-0.86%11.60-1.00%11.71-0.60%11.88-0.61%-0.24%
2019-11-1111.8111.8111.3711.50-2.79%-0.20%-3.78%3,894,60044,879,000109%11.52-3.08%11.71-1.33%11.78-0.84%11.95-0.86%-0.22%
2019-11-0811.9111.9811.8211.830.08%-0.50%-1.87%2,530,60030,087,00070%11.890.62%11.870.09%11.88-0.01%12.06-0.05%-0.18%
2019-11-0711.7011.8811.7011.820.17%0.03%-2.01%2,820,70033,329,00077%11.82-0.69%11.86-0.33%11.88-0.29%12.06-0.16%-0.23%
2019-11-0611.8412.0911.7011.80-0.34%-0.82%-2.33%4,154,40049,430,000113%11.900.43%11.900.00%11.92-0.96%12.08-0.16%-0.27%
2019-11-0511.9011.9411.7611.84-0.08%-0.06%-2.15%2,570,60030,455,00072%11.85-0.76%11.90-0.38%12.03-0.55%12.10-0.09%-0.28%
2019-11-0411.9712.0911.8411.85-1.00%-0.74%-2.16%3,597,10042,941,000102%11.940.35%11.94-1.33%12.10-0.77%12.11-0.01%-0.34%
2019-11-0111.9311.9911.7311.970.08%0.62%-1.17%3,059,60036,398,00089%11.90-0.79%12.11-0.80%12.19-0.13%12.11-0.15%-0.37%
2019-10-3112.1612.2611.9111.96-2.29%-0.26%-1.40%3,580,80042,939,000102%11.99-2.75%12.20-0.94%12.21-0.12%12.13-0.23%-0.40%
2019-10-3012.1712.5412.1012.241.16%-0.73%0.67%4,639,50057,206,000139%12.330.68%12.320.74%12.220.46%12.16-0.12%-0.45%
2019-10-2912.3612.3912.1012.100.00%-1.20%-0.59%3,480,60042,628,000100%12.25-0.88%12.230.46%12.170.36%12.17-0.34%-0.56%