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
2019-09-124.674.684.614.660.65%0.32%1.92%3,530,10016,398,00064%4.65-0.15%4.66-0.13%4.640.35%4.570.26%0.39%
2019-09-114.714.714.604.63-1.70%-0.47%1.54%4,748,10022,087,00087%4.65-0.54%4.670.65%4.620.57%4.560.40%0.40%
2019-09-104.694.734.634.710.43%0.71%3.70%5,985,50027,992,000112%4.680.19%4.640.72%4.600.68%4.540.58%0.40%
2019-09-094.674.704.634.691.08%0.47%3.85%7,929,80037,015,000153%4.671.81%4.601.23%4.571.00%4.520.80%0.39%
2019-09-064.564.654.534.642.43%1.20%3.57%9,416,90043,178,000198%4.590.84%4.551.00%4.520.87%4.480.65%0.33%
2019-09-054.534.584.514.530.44%-0.37%1.77%5,736,20026,084,000139%4.551.54%4.500.69%4.480.52%4.450.41%0.30%
2019-09-044.474.524.444.510.67%0.71%1.74%4,950,20022,165,000131%4.480.05%4.470.34%4.460.23%4.430.18%0.28%
2019-09-034.504.534.434.48-0.44%0.09%1.24%4,516,50020,216,000128%4.480.29%4.460.25%4.450.29%4.430.16%0.28%
2019-09-024.414.514.394.502.04%0.83%1.86%5,120,00022,849,000144%4.460.86%4.450.27%4.440.57%4.420.27%0.32%
2019-08-304.454.504.344.41-0.90%-0.34%0.09%3,557,70015,744,000103%4.43-0.41%4.430.09%4.410.09%4.410.23%0.26%
2019-08-294.474.474.414.45-0.22%0.16%1.23%3,335,10014,819,000100%4.440.23%4.430.71%4.410.21%4.400.37%0.18%
2019-08-284.444.484.394.460.45%0.61%1.83%4,318,20019,142,000136%4.430.36%4.400.27%4.400.23%4.380.34%0.07%
2019-08-274.384.454.364.441.83%0.52%1.72%4,517,30019,951,000152%4.422.10%4.390.37%4.39-0.02%4.370.53%-0.02%
2019-08-264.374.374.294.36-1.58%0.79%0.41%3,060,90013,242,000107%4.33-1.75%4.37-0.61%4.39-0.21%4.340.16%-0.17%
2019-08-234.404.444.374.430.45%0.61%2.19%2,911,00012,818,000107%4.400.21%4.40-0.23%4.400.41%4.340.35%-0.25%
2019-08-224.414.424.374.410.23%0.36%2.08%1,770,1007,777,00064%4.390.00%4.410.23%4.380.51%4.320.16%-0.37%
2019-08-214.414.434.364.40-0.23%0.14%2.02%2,467,80010,843,00088%4.39-0.63%4.400.50%4.360.37%4.310.21%-0.46%
2019-08-204.414.484.384.410.00%-0.27%2.46%4,615,30020,409,000167%4.421.12%4.381.44%4.341.26%4.300.56%-0.57%
2019-08-194.314.424.304.412.08%0.85%3.04%3,874,60016,945,000139%4.371.77%4.311.03%4.290.89%4.28-0.28%-0.75%
2019-08-164.264.324.254.321.17%0.54%0.65%2,532,90010,884,00089%4.301.85%4.270.71%4.250.12%4.29-0.65%-0.78%
2019-08-154.194.294.174.270.23%1.21%-1.16%2,010,2008,481,00066%4.22-1.54%4.24-0.09%4.25-0.28%4.32-0.69%-0.78%
2019-08-144.294.324.244.260.47%-0.58%-2.07%2,135,2009,149,00070%4.291.49%4.240.02%4.26-0.05%4.35-0.55%-0.74%
2019-08-134.264.284.184.24-1.17%0.43%-3.06%2,901,80012,250,00094%4.22-0.31%4.24-0.52%4.26-0.28%4.37-0.93%-0.74%
2019-08-124.224.294.174.291.66%1.30%-2.83%2,283,0009,668,00074%4.24-0.77%4.27-0.37%4.27-1.16%4.42-0.68%-0.68%
2019-08-094.304.334.214.22-1.17%-1.12%-5.06%3,197,00013,646,000104%4.27-0.51%4.28-0.02%4.32-1.23%4.45-0.83%-0.64%
2019-08-084.304.324.264.27-0.23%-0.47%-4.73%2,229,9009,566,00075%4.290.00%4.28-1.43%4.38-0.97%4.48-0.75%-0.58%
2019-08-074.284.334.264.28-0.23%-0.23%-5.23%2,503,80010,742,00082%4.290.35%4.34-1.47%4.42-1.03%4.52-0.92%-0.51%
2019-08-064.304.364.224.29-2.72%0.35%-5.88%4,714,90020,155,000146%4.28-4.19%4.41-2.52%4.47-2.17%4.56-1.21%-0.43%
2019-08-054.534.554.384.41-2.65%-1.17%-4.42%3,876,60017,298,000131%4.46-1.57%4.52-1.22%4.56-0.89%4.61-0.60%-0.32%
2019-08-024.574.574.504.530.00%-0.07%-2.41%3,470,50015,733,000119%4.53-1.56%4.58-1.19%4.61-0.65%4.64-0.62%-0.27%