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:
海达股份( 300320.SZ 深证)
板块 :橡胶制造   
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
2020-01-235.565.665.305.40-2.88%-1.35%-1.59%10,155,50055,596,00086%5.47-0.02%5.49-0.58%5.51-0.38%5.490.26%0.58%
2020-01-225.475.605.335.561.09%1.55%1.59%8,781,70048,076,00071%5.48-0.96%5.52-0.11%5.53-1.02%5.470.39%0.63%
2020-01-215.565.695.475.50-1.96%-0.51%0.88%7,829,70043,280,00055%5.53-0.68%5.53-0.24%5.580.38%5.450.76%0.73%
2020-01-205.465.645.465.612.94%0.79%3.68%8,667,40048,245,00055%5.571.33%5.54-1.00%5.560.71%5.410.45%0.78%
2020-01-175.515.565.445.45-1.45%-0.78%1.17%9,197,20050,516,00049%5.49-1.24%5.600.43%5.520.86%5.390.43%1.19%
2020-01-165.615.745.495.53-1.78%-0.58%3.09%11,090,20061,686,00060%5.56-1.85%5.570.98%5.480.63%5.360.66%1.21%
2020-01-155.565.815.515.632.55%-0.65%5.65%19,622,600111,193,000111%5.673.19%5.522.87%5.441.44%5.331.04%1.21%
2020-01-145.315.645.315.493.98%-0.04%4.10%20,965,900115,146,000126%5.494.63%5.371.30%5.371.32%5.271.13%1.14%
2020-01-135.225.285.215.281.15%0.59%1.25%8,536,10044,802,00052%5.250.25%5.30-0.73%5.30-0.26%5.220.44%1.11%
2020-01-105.335.335.175.22-2.79%-0.31%0.54%12,850,50067,280,00079%5.24-2.50%5.340.45%5.310.30%5.190.25%1.11%
2020-01-095.505.605.295.370.00%0.00%3.69%16,107,60086,498,000109%5.370.17%5.310.06%5.290.86%5.180.78%1.10%
2020-01-085.255.535.195.370.94%0.17%4.50%26,967,100144,564,000199%5.362.62%5.311.09%5.251.22%5.141.38%1.05%
2020-01-075.355.355.145.32-0.56%1.84%4.95%26,032,400135,992,000225%5.22-1.95%5.250.92%5.191.35%5.071.20%0.93%
2020-01-064.905.454.895.358.08%0.41%6.81%38,765,200206,528,000425%5.337.62%5.206.29%5.125.38%5.014.62%0.82%
2020-01-034.895.034.894.951.64%-0.02%3.38%7,661,70037,932,000127%4.951.56%4.900.80%4.860.71%4.790.61%0.39%
2020-01-024.894.944.844.870.21%-0.10%2.33%8,791,90042,861,000152%4.880.43%4.860.75%4.820.75%4.760.61%0.38%
2019-12-314.894.894.834.86-0.61%0.12%2.75%6,220,20030,193,000112%4.850.25%4.820.61%4.790.76%4.730.38%0.37%
2019-12-304.764.934.724.893.38%0.99%3.78%11,541,70055,880,000211%4.841.79%4.791.61%4.751.50%4.710.81%0.38%
2019-12-274.704.814.684.730.64%-0.57%1.20%7,427,80035,332,000153%4.761.65%4.721.22%4.680.62%4.670.41%0.35%
2019-12-264.654.724.644.700.86%0.43%0.97%3,008,10014,079,00066%4.680.15%4.660.48%4.65-0.09%4.660.15%0.34%
2019-12-254.714.724.624.66-0.85%-0.28%0.26%4,940,00023,083,000102%4.670.95%4.640.04%4.650.02%4.650.28%0.37%
2019-12-244.564.704.524.703.52%1.53%1.40%4,586,70021,230,00096%4.630.70%4.63-0.49%4.65-0.26%4.640.20%0.37%
2019-12-234.644.674.544.54-1.94%-1.24%-1.86%3,886,50017,866,00084%4.60-1.73%4.66-0.39%4.67-0.11%4.630.13%0.36%
2019-12-204.724.734.634.63-1.91%-1.03%0.22%3,929,90018,384,00088%4.68-0.21%4.68-0.04%4.670.26%4.620.33%0.36%
2019-12-194.654.734.634.721.51%0.68%2.50%4,854,40022,755,000112%4.690.54%4.680.30%4.660.35%4.610.50%0.34%
2019-12-184.704.714.614.65-1.27%-0.28%1.48%6,285,30029,309,000143%4.66-0.45%4.660.34%4.640.54%4.580.46%0.31%
2019-12-174.684.724.654.710.86%0.56%3.27%5,524,20025,876,000127%4.680.97%4.650.67%4.620.74%4.560.55%0.32%
2019-12-164.634.674.604.670.65%0.67%2.95%4,920,20022,826,000122%4.640.83%4.620.74%4.580.62%4.540.44%0.25%
2019-12-134.594.644.564.641.31%0.85%2.75%3,783,50017,408,000101%4.60-0.13%4.580.59%4.560.49%4.520.33%0.22%
2019-12-124.564.674.534.580.00%-0.59%1.76%5,700,40026,261,000161%4.611.72%4.561.07%4.530.82%4.500.51%0.18%