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:
海默科技( 300084.SZ 深证)
板块 :石油_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
2019-06-195.295.335.185.181.57%-1.20%0.15%6,731,50035,291,000106%5.242.78%5.180.29%5.210.04%5.170.35%-0.27%
2019-06-185.115.155.075.10-0.39%-0.02%-1.05%2,674,10013,640,00041%5.10-0.47%5.17-0.94%5.21-0.02%5.15-0.17%-0.35%
2019-06-175.115.175.085.12-0.19%-0.10%-0.83%3,893,50019,956,00052%5.13-1.58%5.21-0.42%5.210.19%5.16-1.45%-0.36%
2019-06-145.315.315.125.13-4.11%-1.48%-2.08%7,744,00040,322,00088%5.21-1.12%5.240.21%5.200.66%5.24-0.81%-0.14%
2019-06-135.175.385.155.352.69%1.60%1.29%7,833,40041,253,00079%5.270.61%5.230.99%5.170.51%5.28-0.04%-0.03%
2019-06-125.225.295.185.21-0.76%-0.46%-1.40%6,835,50035,778,00071%5.230.95%5.171.29%5.140.63%5.28-0.08%-0.10%
2019-06-115.155.285.055.251.74%1.25%-0.72%9,716,00050,373,000100%5.192.07%5.110.49%5.11-0.22%5.29-0.04%-0.10%
2019-06-105.045.175.005.163.41%1.57%-2.46%5,426,00027,565,00056%5.081.24%5.080.08%5.12-2.85%5.290.02%-0.14%
2019-06-065.095.104.944.99-1.77%-0.56%-5.65%6,554,90032,892,00067%5.02-2.53%5.08-1.42%5.27-1.51%5.29-0.23%-0.17%
2019-06-055.125.255.065.080.59%-1.32%-4.17%6,944,00035,746,00073%5.151.58%5.15-3.48%5.35-0.35%5.30-0.26%-0.16%
2019-06-045.115.165.015.05-1.75%-0.36%-4.99%6,706,70033,991,00071%5.07-2.56%5.34-1.48%5.37-0.50%5.32-0.41%-0.12%
2019-06-035.325.365.095.14-6.03%-1.17%-3.69%12,210,70063,509,000133%5.20-6.19%5.42-0.91%5.40-0.28%5.34-0.28%-0.06%
2019-05-315.435.635.425.47-0.55%-1.33%2.20%16,858,70093,472,000214%5.541.80%5.471.43%5.411.85%5.350.70%-0.03%
2019-05-305.365.585.325.504.36%0.99%3.48%19,438,000105,850,000270%5.453.07%5.392.78%5.312.21%5.320.30%-0.13%
2019-05-295.285.335.235.270.00%-0.26%-0.55%4,569,40024,145,00073%5.28-0.23%5.251.26%5.20-0.21%5.30-0.69%-0.20%
2019-05-285.275.375.185.270.96%-0.49%-1.24%6,002,00031,789,00086%5.302.38%5.180.66%5.21-0.21%5.34-0.09%-0.18%
2019-05-275.025.255.025.223.98%0.91%-2.27%6,876,20035,571,00097%5.172.23%5.15-0.91%5.22-0.33%5.34-0.43%-0.38%
2019-05-244.995.144.995.02-2.14%-0.79%-6.41%5,453,40027,595,00075%5.06-2.45%5.19-1.80%5.24-1.52%5.36-0.28%-0.53%
2019-05-235.325.325.105.13-3.93%-1.10%-4.63%6,642,70034,456,00086%5.19-2.85%5.29-0.58%5.32-1.34%5.38-0.17%-0.91%
2019-05-225.365.445.255.34-0.93%0.02%-0.89%5,227,10027,909,00072%5.34-0.36%5.32-0.71%5.39-0.85%5.390.19%-1.21%
2019-05-215.255.435.255.392.08%0.60%0.22%5,656,10030,306,00078%5.362.04%5.36-0.98%5.440.02%5.380.17%-1.33%
2019-05-205.285.315.195.281.34%0.55%-1.66%4,837,20025,399,00066%5.25-3.01%5.41-1.33%5.44-0.31%5.37-0.02%-1.43%
2019-05-175.615.645.185.21-5.96%-3.77%-2.98%8,872,20048,035,000116%5.41-1.53%5.480.07%5.450.52%5.37-0.28%-1.57%
2019-05-165.445.565.445.540.91%0.76%2.88%8,273,70045,485,000116%5.50-0.54%5.480.51%5.420.69%5.39-0.35%-1.59%
2019-05-155.375.705.375.493.20%-0.69%1.59%10,903,70060,275,000154%5.533.27%5.451.89%5.391.43%5.40-0.57%-1.63%
2019-05-145.285.415.255.32-1.30%-0.62%-2.12%5,537,60029,643,00079%5.35-1.00%5.350.45%5.310.36%5.44-2.04%-1.62%
2019-05-135.425.475.335.39-0.37%-0.31%-2.85%6,701,20036,234,00086%5.411.75%5.331.06%5.290.23%5.55-2.00%-1.47%
2019-05-105.275.415.195.413.24%1.81%-4.43%11,072,00058,833,000126%5.311.47%5.270.86%5.28-0.90%5.66-4.05%-1.31%
2019-05-095.205.275.165.240.38%0.06%-11.19%4,582,90024,000,00044%5.240.46%5.23-0.87%5.33-1.77%5.90-3.17%-0.93%
2019-05-085.155.275.115.220.00%0.13%-14.33%5,730,20029,872,00042%5.21-0.27%5.27-2.08%5.42-2.31%6.09-1.01%-0.64%