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
2019-03-195.485.655.455.53-1.25%-0.14%2.45%29,783,600164,940,00067%5.542.67%5.521.14%5.540.07%5.400.60%1.11%
2019-03-185.605.765.165.60-1.23%3.82%4.36%46,766,600252,245,000101%5.39-3.85%5.46-2.15%5.530.66%5.370.54%1.19%
2019-03-155.275.755.195.678.41%1.07%6.24%57,506,500322,619,000136%5.615.61%5.580.63%5.501.76%5.341.23%1.20%
2019-03-145.635.735.155.23-8.57%-1.54%-0.80%40,593,800215,648,000101%5.31-7.23%5.540.78%5.400.20%5.270.67%1.13%
2019-03-135.506.005.365.724.00%-0.10%9.22%59,152,300338,705,000164%5.733.79%5.503.93%5.392.61%5.242.05%1.16%
2019-03-125.465.755.245.503.00%-0.31%7.17%60,052,000331,303,000171%5.525.85%5.292.56%5.252.02%5.131.79%1.12%
2019-03-114.885.344.875.3410.10%2.46%5.91%50,438,300262,861,000145%5.214.24%5.160.62%5.151.04%5.040.86%1.12%
2019-03-085.105.154.784.85-7.44%-3.00%-2.98%33,020,700165,095,00094%5.00-4.42%5.13-0.70%5.100.36%5.000.77%1.24%
2019-03-075.215.345.125.240.77%0.17%5.62%36,640,200191,655,000110%5.231.83%5.161.67%5.081.52%4.961.41%1.28%
2019-03-065.295.375.015.20-0.19%1.23%6.30%40,857,600209,885,000124%5.140.20%5.082.05%5.000.79%4.891.20%1.30%
2019-03-054.835.344.825.216.54%1.62%7.78%38,889,800199,400,000117%5.134.53%4.982.39%4.961.08%4.831.38%1.57%
2019-03-044.834.984.834.892.73%-0.31%2.56%25,263,000123,926,00074%4.913.59%4.86-0.96%4.910.10%4.770.68%1.87%
2019-03-014.784.834.674.76-1.65%0.53%0.51%16,904,30080,049,00050%4.74-3.17%4.91-0.55%4.900.78%4.740.51%1.87%
2019-02-285.045.044.784.84-4.54%-1.02%2.72%32,689,400159,844,000102%4.89-1.98%4.930.08%4.871.27%4.710.99%1.83%
2019-02-274.865.094.815.074.97%1.62%8.66%42,693,100213,002,000145%4.991.55%4.932.41%4.811.59%4.671.63%1.70%
2019-02-265.085.084.714.83-4.92%-1.69%5.21%42,027,000206,486,000159%4.910.51%4.812.69%4.731.72%4.591.77%1.48%
2019-02-254.815.114.705.089.25%3.93%12.61%42,216,600206,370,000183%4.896.77%4.691.94%4.652.20%4.512.08%1.20%
2019-02-224.434.654.424.653.56%1.57%5.23%31,227,400142,967,000152%4.580.97%4.600.39%4.551.02%4.421.14%0.85%
2019-02-214.514.714.424.49-1.32%-0.97%2.77%32,921,500149,253,000182%4.53-2.73%4.580.77%4.501.26%4.371.61%0.51%
2019-02-204.684.844.534.55-2.78%-2.38%5.81%44,983,700209,648,000299%4.662.96%4.553.86%4.453.83%4.303.92%0.06%
2019-02-194.274.684.204.6810.12%3.38%13.10%36,996,500167,496,000319%4.537.48%4.385.85%4.285.03%4.144.42%-0.52%
2019-02-184.124.274.124.253.41%0.90%7.24%13,346,60056,215,000140%4.212.43%4.141.57%4.081.39%3.960.61%-1.04%
2019-02-154.054.164.044.111.48%-0.05%4.34%12,606,40051,832,000137%4.110.71%4.071.34%4.021.59%3.940.10%-1.15%
2019-02-144.044.174.014.050.75%-0.81%2.92%14,062,70057,415,000160%4.081.82%4.021.77%3.962.59%3.94-0.25%-1.20%
2019-02-133.954.053.924.021.52%0.25%1.90%11,047,80044,300,000127%4.012.09%3.952.47%3.861.47%3.95-0.58%-1.23%
2019-02-123.903.983.873.961.80%0.81%-0.20%9,538,00037,461,000104%3.931.92%3.852.80%3.800.37%3.97-1.00%-1.26%
2019-02-113.853.893.803.892.64%0.93%-2.94%5,427,90020,919,00055%3.853.10%3.750.11%3.79-1.23%4.01-1.43%-1.23%
2019-02-013.673.793.643.794.70%1.39%-6.79%6,352,00023,746,00053%3.741.41%3.74-1.21%3.84-1.84%4.07-2.31%-1.16%
2019-01-313.763.803.563.62-3.21%-1.79%-13.02%8,515,20031,388,00058%3.69-3.05%3.79-2.97%3.91-2.74%4.16-2.87%-0.93%
2019-01-303.853.873.713.740.00%-1.63%-12.72%8,662,30032,934,00049%3.80-1.38%3.91-2.69%4.02-1.71%4.29-1.86%-0.60%