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:
海泰发展( 600082.SH 上证)
板块 :零售业   
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
2018-11-135.275.975.025.592.95%1.80%17.29%57,033,600313,184,000442%5.491.12%5.3815.92%5.0313.16%4.7710.84%2.99%
2018-11-125.435.435.435.439.92%0.00%26.28%4,256,70023,114,00057%5.4311.27%4.644.91%4.452.68%4.301.58%1.94%
2018-11-094.864.944.714.9410.02%1.23%16.70%13,058,10063,729,000165%4.8813.28%4.423.78%4.333.12%4.233.02%1.79%
2018-11-084.114.494.024.4910.05%4.22%9.27%19,455,20083,821,000253%4.313.78%4.261.96%4.201.77%4.112.16%1.54%
2018-11-074.234.314.074.08-5.12%-1.71%1.44%13,539,30056,202,000219%4.15-3.31%4.180.60%4.131.23%4.021.44%1.20%
2018-11-064.244.474.204.304.88%0.16%8.45%20,739,20089,041,000424%4.297.19%4.166.62%4.086.31%3.976.04%0.93%
2018-11-053.754.103.704.109.92%2.37%9.65%11,028,20044,170,000338%4.017.81%3.905.92%3.834.84%3.743.34%0.24%
2018-11-023.723.763.693.731.63%0.40%3.10%2,669,0009,915,000105%3.721.34%3.680.77%3.660.50%3.620.56%-0.21%
2018-11-013.683.723.623.670.00%0.11%2.00%3,008,40011,028,000123%3.670.00%3.650.52%3.641.08%3.600.45%-0.36%
2018-10-313.633.763.593.671.94%0.11%2.46%3,721,80013,645,000164%3.671.75%3.630.64%3.600.70%3.580.51%-0.55%
2018-10-303.653.663.543.60-0.55%-0.08%1.01%1,938,2006,983,00090%3.600.17%3.611.32%3.580.17%3.560.25%-0.76%
2018-10-293.573.643.563.620.28%0.64%1.83%1,819,9006,546,00085%3.60-0.77%3.560.00%3.57-0.22%3.560.17%-0.94%
2018-10-263.573.683.563.611.40%-0.41%1.72%2,416,2008,759,000112%3.634.08%3.560.45%3.580.70%3.550.51%-1.21%
2018-10-253.443.573.423.56-0.28%2.21%0.82%2,663,3009,276,000109%3.48-2.82%3.55-1.34%3.55-0.28%3.53-1.29%-1.63%
2018-10-243.523.663.513.570.56%-0.39%-0.20%2,909,90010,429,000112%3.580.36%3.600.79%3.560.28%3.58-1.22%-1.78%
2018-10-233.633.643.513.55-2.74%-0.59%-1.96%2,734,6009,765,000108%3.57-1.90%3.570.68%3.550.48%3.62-0.93%-1.69%
2018-10-223.593.733.543.654.29%0.27%-0.14%2,152,6007,835,00092%3.645.42%3.541.11%3.540.74%3.66-1.14%-1.60%
2018-10-193.433.503.373.500.86%1.36%-5.33%1,452,2005,014,00059%3.45-1.06%3.50-0.31%3.510.00%3.70-0.94%-1.50%
2018-10-183.553.583.443.47-2.25%-0.57%-7.02%1,408,1004,914,00060%3.49-1.64%3.52-0.31%3.51-2.23%3.73-1.40%-1.40%
2018-10-173.513.623.493.551.72%0.06%-6.21%2,161,6007,669,00092%3.551.52%3.530.66%3.59-2.10%3.79-1.59%-1.25%
2018-10-163.443.543.433.490.58%-0.14%-9.26%1,723,9006,025,00073%3.50-0.94%3.50-2.96%3.67-1.69%3.85-1.59%-1.07%
2018-10-153.573.593.443.47-3.07%-1.64%-11.21%2,388,8008,427,000102%3.531.03%3.61-3.06%3.73-2.48%3.91-2.52%-0.90%
2018-10-123.623.703.333.58-3.24%2.52%-10.70%4,499,50015,713,000182%3.49-7.47%3.72-5.41%3.82-4.66%4.01-3.65%-0.62%
2018-10-113.994.003.683.70-9.54%-1.96%-11.08%4,469,50016,867,000216%3.77-9.28%3.94-6.28%4.01-5.09%4.16-2.85%-0.25%
2018-10-104.214.264.094.09-3.31%-1.68%-4.51%1,887,7007,852,000113%4.16-1.38%4.20-0.92%4.23-1.03%4.28-0.26%0.02%
2018-10-094.194.274.174.231.20%0.28%-1.49%1,088,5004,591,00068%4.22-0.45%4.24-0.49%4.27-0.47%4.29-0.07%0.01%
2018-10-084.264.324.174.18-2.56%-1.35%-2.72%1,586,1006,721,00097%4.24-1.03%4.26-0.88%4.29-0.79%4.30-0.09%-0.01%
2018-09-284.264.314.254.290.47%0.21%-0.26%722,2003,092,00046%4.280.09%4.30-0.26%4.320.00%4.300.05%-0.02%
2018-09-274.334.334.244.27-1.61%-0.16%-0.67%1,482,9006,343,00094%4.28-1.20%4.31-0.74%4.32-0.02%4.300.02%-0.08%
2018-09-264.324.354.304.340.00%0.25%0.98%1,474,2006,382,000100%4.330.14%4.340.19%4.330.35%4.300.23%-0.11%