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
2019-01-184.604.624.354.41-5.77%-1.28%-3.48%25,298,500113,009,000126%4.47-2.45%4.56-0.31%4.55-0.42%4.57-0.04%-0.07%
2019-01-174.594.684.464.680.00%2.21%2.38%36,137,700165,474,000198%4.58-1.06%4.580.22%4.570.22%4.570.40%-0.11%
2019-01-164.454.764.444.684.93%1.12%2.79%29,697,500137,453,000184%4.634.75%4.571.56%4.560.18%4.550.31%-0.18%
2019-01-154.454.474.374.46-0.45%0.95%-1.74%9,609,60042,454,00064%4.42-2.60%4.50-0.88%4.55-0.85%4.54-0.13%-0.19%
2019-01-144.544.624.464.48-1.32%-1.23%-1.43%11,139,40050,526,00075%4.540.09%4.54-0.92%4.59-0.17%4.55-0.35%-0.16%
2019-01-114.504.584.494.541.34%0.18%-0.46%10,350,90046,909,00064%4.53-0.24%4.58-0.67%4.600.53%4.56-0.63%-0.13%
2019-01-104.564.644.434.48-3.03%-1.39%-2.40%16,329,40074,185,00091%4.54-1.86%4.61-0.28%4.570.53%4.590.02%-0.05%
2019-01-094.594.724.514.621.09%-0.19%0.68%22,121,000102,393,000123%4.63-0.45%4.621.45%4.550.46%4.590.33%-0.07%
2019-01-084.724.794.504.570.00%-1.72%-0.09%17,809,70082,821,000102%4.651.31%4.561.90%4.530.71%4.57-0.09%-0.13%
2019-01-074.534.654.524.572.93%-0.44%-0.17%16,441,00075,465,00092%4.594.58%4.470.49%4.50-0.55%4.58-0.46%-0.10%
2019-01-044.214.484.214.443.26%1.16%-3.46%12,999,00057,055,00066%4.39-0.81%4.45-0.94%4.52-1.85%4.60-0.46%-0.03%
2019-01-034.534.604.304.30-5.49%-2.82%-6.93%17,171,90075,985,00082%4.43-2.98%4.49-2.24%4.61-0.43%4.62-0.30%-0.02%
2019-01-024.494.624.484.551.34%-0.24%-1.81%11,373,10051,877,00055%4.560.80%4.60-1.46%4.630.37%4.630.17%-0.18%
2018-12-284.504.594.474.49-0.22%-0.77%-2.94%12,103,20054,769,00057%4.53-2.75%4.660.22%4.61-0.50%4.630.13%-0.37%
2018-12-274.774.784.454.50-6.64%-3.29%-2.60%21,841,100101,634,000104%4.65-1.63%4.650.98%4.63-0.43%4.62-0.02%-0.54%
2018-12-264.604.884.554.823.88%1.90%4.31%28,697,500135,752,000144%4.734.14%4.610.77%4.650.41%4.620.22%-0.75%
2018-12-254.444.654.434.643.34%2.16%0.63%19,575,40088,903,000100%4.541.05%4.57-1.63%4.63-0.15%4.61-0.20%-1.03%
2018-12-244.624.644.364.49-3.23%-0.11%-2.81%18,870,30084,814,00098%4.50-4.18%4.65-1.00%4.64-0.04%4.62-0.26%-1.36%
2018-12-214.724.814.604.64-2.52%-1.09%0.17%18,205,40085,404,000102%4.69-1.03%4.700.69%4.640.76%4.630.15%-1.64%
2018-12-204.624.844.584.761.93%0.42%2.92%24,450,400115,886,000143%4.741.72%4.671.66%4.610.50%4.630.24%-2.02%
2018-12-194.614.844.504.671.52%0.21%1.21%26,123,400121,733,000156%4.661.55%4.591.57%4.580.00%4.61-0.32%-2.11%
2018-12-184.444.714.434.603.37%0.24%-0.63%21,847,800100,252,000124%4.593.17%4.52-0.44%4.58-0.17%4.63-1.95%-2.15%
2018-12-174.384.534.384.452.53%0.04%-5.74%13,157,60058,528,00068%4.45-0.76%4.54-1.73%4.59-0.59%4.72-1.73%-1.97%
2018-12-144.644.654.324.34-6.67%-3.17%-9.66%17,186,50077,033,00082%4.48-4.29%4.62-1.20%4.62-0.69%4.80-1.54%-1.87%
2018-12-134.734.744.634.65-2.11%-0.70%-4.69%14,732,00068,997,00067%4.68-0.30%4.670.52%4.650.02%4.88-2.15%-1.85%
2018-12-124.684.754.594.751.93%1.13%-4.73%17,421,50081,836,00070%4.701.32%4.650.69%4.65-0.45%4.99-2.56%-1.78%
2018-12-114.634.694.564.660.65%0.52%-8.93%14,263,60066,122,00047%4.640.67%4.62-0.41%4.67-3.03%5.12-3.53%-1.54%
2018-12-104.614.664.544.630.65%0.54%-12.71%13,322,50061,345,00034%4.61-0.17%4.64-1.21%4.82-2.21%5.30-3.02%-1.13%
2018-12-074.694.704.554.60-1.29%-0.28%-15.89%12,039,10055,533,00025%4.61-1.33%4.69-3.93%4.93-1.46%5.47-3.63%-0.81%
2018-12-064.674.744.614.660.00%-0.32%-17.89%18,332,50085,713,00030%4.68-1.25%4.89-2.73%5.00-2.84%5.68-0.68%-0.25%