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:
中海达( 300177.SZ 深证)
板块 :计算机硬件   火炬计划   
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
2020-11-2711.5811.7611.4011.600.09%-0.09%-6.04%16,229,800188,424,00056%11.61-0.46%11.89-2.61%12.17-1.08%12.35-1.35%-0.59%
2020-11-2611.9112.0111.4511.59-3.58%-0.63%-7.39%28,413,700331,407,00089%11.66-4.38%12.20-1.87%12.30-1.35%12.52-2.02%-0.40%
2020-11-2512.6012.6212.0212.02-4.91%-1.46%-5.90%34,608,200422,149,000101%12.20-3.95%12.44-1.21%12.47-0.48%12.77-0.81%-0.11%
2020-11-2412.4912.9112.4012.642.43%-0.46%-1.84%31,466,100399,601,00093%12.702.14%12.590.65%12.530.77%12.88-0.76%0.03%
2020-11-2312.7112.7612.2012.34-2.37%-0.75%-4.90%22,709,600282,341,00062%12.43-1.26%12.510.18%12.44-0.66%12.98-0.86%0.19%
2020-11-2012.5312.8512.3712.640.64%0.39%-3.43%22,573,100284,209,00054%12.590.74%12.480.75%12.52-1.46%13.090.15%0.42%
2020-11-1912.3512.6512.1812.560.88%0.50%-3.89%20,766,200259,531,00047%12.501.17%12.39-0.91%12.70-2.11%13.07-0.15%0.42%
2020-11-1812.3012.5112.1812.450.65%0.78%-4.87%20,575,100254,175,00044%12.350.03%12.51-2.34%12.98-0.68%13.09-0.23%0.48%
2020-11-1712.9312.9612.0712.37-3.36%0.16%-5.70%34,552,300426,711,00070%12.35-3.05%12.80-3.19%13.07-1.51%13.12-0.24%0.53%
2020-11-1613.1913.2812.4712.80-2.22%0.49%-2.65%36,596,600466,167,00075%12.74-3.64%13.23-0.73%13.27-0.85%13.150.33%0.54%
2020-11-1313.6013.7712.9013.09-3.96%-0.98%-0.12%43,786,600578,807,00091%13.22-2.35%13.32-0.69%13.380.69%13.110.61%0.37%
2020-11-1213.0614.1413.0613.635.99%0.69%4.63%58,556,800792,674,000125%13.543.09%13.420.35%13.290.86%13.030.88%0.25%
2020-11-1113.4913.6212.8512.86-4.32%-2.06%-0.42%41,185,300540,789,00093%13.13-2.84%13.370.96%13.180.11%12.910.58%0.17%
2020-11-1013.6713.7813.3213.44-1.97%-0.55%4.68%45,130,900609,938,000108%13.520.79%13.241.15%13.160.94%12.840.86%0.11%
2020-11-0912.4813.9012.4113.7110.83%2.24%7.70%75,488,5001,012,262,000187%13.416.59%13.091.62%13.042.08%12.731.38%0.05%
2020-11-0612.9812.9812.1812.37-5.21%-1.67%-1.49%38,054,700478,725,000102%12.58-3.07%12.88-0.57%12.770.36%12.560.20%-0.06%
2020-11-0513.1113.1612.8013.05-0.53%0.55%4.13%41,686,900541,071,000116%12.98-0.57%12.961.50%12.730.94%12.530.42%-0.06%
2020-11-0412.8913.3812.7313.121.78%0.51%5.13%44,040,200574,859,000127%13.051.68%12.771.69%12.611.43%12.480.33%-0.06%
2020-11-0312.7013.1112.6212.890.62%0.41%3.63%42,770,000549,068,000122%12.843.06%12.551.48%12.430.92%12.44-0.19%-0.04%
2020-11-0212.1812.8711.7012.813.81%2.83%2.78%51,166,300637,363,000134%12.460.43%12.371.00%12.320.56%12.46-1.34%0.06%
2020-10-3012.0812.6912.0712.342.83%-0.52%-2.31%48,245,000598,416,000113%12.402.54%12.250.51%12.250.29%12.63-0.61%0.42%
2020-10-2912.0212.2611.9412.00-2.04%-0.80%-5.59%22,282,500269,552,00046%12.10-0.07%12.19-0.16%12.22-0.70%12.710.06%0.73%
2020-10-2812.2512.3911.8312.25-0.08%1.20%-3.56%29,592,900358,208,00057%12.11-1.79%12.20-0.64%12.30-1.17%12.700.04%0.86%
2020-10-2712.2212.5712.1512.260.91%-0.53%-3.44%31,174,200384,232,00060%12.331.30%12.28-0.62%12.45-1.18%12.700.18%0.93%
2020-10-2612.1012.3112.0112.150.25%-0.14%-4.13%23,181,100282,041,00041%12.17-1.24%12.36-1.43%12.60-2.02%12.670.32%1.08%
2020-10-2312.4712.6411.9912.12-2.02%-1.62%-4.07%35,507,100437,430,00063%12.32-1.67%12.54-1.57%12.86-0.60%12.630.20%1.09%
2020-10-2212.6412.7212.3312.37-1.83%-1.27%-1.90%33,826,300423,796,00063%12.53-1.51%12.74-2.10%12.930.40%12.610.38%1.09%
2020-10-2112.9313.0512.5112.60-3.30%-0.95%0.31%43,763,400556,694,00085%12.72-1.10%13.01-0.15%12.880.47%12.560.52%1.07%
2020-10-2013.2013.2112.5713.03-2.83%1.31%4.27%61,814,100795,039,000130%12.86-2.98%13.030.87%12.820.79%12.500.82%1.00%
2020-10-1912.9913.8512.6613.410.00%1.15%8.19%88,402,1001,171,918,000215%13.262.62%12.922.50%12.722.34%12.402.25%0.91%