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
2021-06-1111.1411.3810.9211.090.27%-0.51%3.02%9,721,700108,364,000159%11.151.36%11.011.37%10.891.10%10.770.69%0.31%
2021-06-1010.7211.1810.6611.062.98%0.56%3.45%10,421,700114,620,000180%11.001.24%10.861.30%10.771.26%10.690.66%0.27%
2021-06-0911.1011.1910.7010.74-1.38%-1.13%1.12%8,415,50091,421,000162%10.861.60%10.721.37%10.641.03%10.620.44%0.21%
2021-06-0810.5610.8910.4610.893.42%1.85%2.98%8,747,20093,521,000177%10.691.97%10.581.51%10.530.41%10.580.41%0.18%
2021-06-0710.3510.5810.3510.531.64%0.42%-0.02%4,041,80042,382,00089%10.491.25%10.42-0.05%10.49-0.35%10.530.13%0.14%
2021-06-0410.3010.4410.2310.360.48%0.03%-1.50%2,928,50030,331,00066%10.36-0.38%10.42-0.90%10.53-0.48%10.520.04%0.14%
2021-06-0310.4210.5210.3010.31-0.87%-0.83%-1.94%3,703,90038,504,00084%10.40-0.87%10.52-0.67%10.58-0.25%10.510.03%0.15%
2021-06-0210.6510.6610.3710.40-2.44%-0.83%-1.06%4,703,70049,329,000108%10.49-1.61%10.59-0.50%10.60-0.12%10.510.14%0.16%
2021-06-0110.7010.7810.6110.66-0.37%0.01%1.56%4,347,50046,342,000105%10.660.37%10.640.22%10.620.46%10.500.21%0.17%
2021-05-3110.5510.7210.4610.701.23%0.75%2.16%6,037,80064,119,000149%10.62-0.33%10.620.18%10.570.52%10.470.33%0.16%
2021-05-2810.5810.7910.5110.57-0.09%-0.80%1.25%5,938,10063,269,000153%10.660.83%10.600.95%10.510.77%10.440.31%0.14%
2021-05-2710.4410.6610.4410.580.67%0.12%1.65%3,954,70041,789,000106%10.570.00%10.500.76%10.430.42%10.410.04%0.06%
2021-05-2610.3610.7410.3610.511.15%-0.54%1.02%5,466,00057,761,000146%10.572.23%10.421.26%10.390.78%10.400.20%-0.10%
2021-05-2510.2710.4010.2010.391.27%0.51%0.07%3,780,70039,081,000105%10.340.79%10.29-0.06%10.31-0.18%10.38-0.05%-0.30%
2021-05-2410.2010.3210.1810.260.10%0.04%-1.23%2,825,40028,978,00076%10.26-0.10%10.30-0.12%10.33-0.23%10.390.15%-0.52%
2021-05-2110.4010.4110.2010.25-1.44%-0.16%-1.19%2,623,10026,930,00069%10.27-0.84%10.31-0.49%10.35-0.35%10.370.15%-0.80%
2021-05-2010.2210.4710.1810.401.66%0.45%0.42%3,551,30036,768,00091%10.350.52%10.36-0.07%10.39-0.33%10.360.08%-0.94%
2021-05-1910.3610.4310.2010.23-1.63%-0.67%-1.15%3,375,70034,767,00086%10.30-1.29%10.37-0.50%10.42-0.25%10.350.31%-0.98%
2021-05-1810.3210.5810.2410.400.58%-0.33%0.80%3,277,80034,199,00082%10.430.60%10.42-0.26%10.450.11%10.320.10%-1.06%
2021-05-1710.5910.6010.3010.34-2.08%-0.31%0.32%4,604,60047,758,000112%10.37-0.87%10.45-0.31%10.440.40%10.310.08%-1.09%
2021-05-1410.4710.5910.3010.561.44%0.93%2.53%4,197,30043,916,00095%10.46-0.49%10.480.29%10.390.63%10.30-0.48%-1.15%
2021-05-1310.3910.6810.3810.41-0.38%-0.99%0.59%4,217,40044,341,00080%10.510.56%10.451.20%10.330.51%10.35-1.50%-1.17%
2021-05-1210.3510.5510.3310.45-0.38%-0.05%-0.54%3,196,10033,414,00054%10.460.66%10.330.90%10.280.80%10.51-1.85%-1.00%
2021-05-1110.2510.5110.1910.493.05%1.00%-2.01%4,570,70047,470,00067%10.392.34%10.230.49%10.200.18%10.71-2.18%-0.78%
2021-05-1010.0510.3010.0010.180.59%0.31%-6.97%3,920,70039,791,00050%10.150.11%10.180.44%10.18-0.44%10.94-2.70%-0.49%
2021-05-0710.1110.2810.0410.12-0.88%-0.18%-10.02%3,923,30039,776,00041%10.14-1.26%10.14-0.58%10.22-1.35%11.25-1.25%-0.08%
2021-05-0610.1510.4610.0110.211.69%-0.56%-10.35%3,689,10037,877,00033%10.272.34%10.20-0.33%10.36-2.46%11.39-0.35%0.15%
2021-04-3010.1610.239.9310.04-1.57%0.08%-12.15%4,560,60045,753,00037%10.03-2.70%10.23-1.96%10.62-2.90%11.43-0.44%0.22%
2021-04-2910.3710.4210.1910.20-2.30%-1.07%-11.14%4,398,40045,348,00036%10.310.07%10.44-3.00%10.94-2.75%11.48-0.26%0.31%
2021-04-2810.1510.5010.1010.440.00%1.33%-9.29%7,832,60080,698,00062%10.30-2.42%10.76-3.75%11.25-3.48%11.51-0.47%0.37%