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:
香江控股( 600162.SH 上证)
板块 :专用设备制造_h   
所属成分指数: 中证500
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
2019-06-272.302.332.302.320.43%0.26%0.30%4,756,90011,006,00073%2.310.61%2.31-0.30%2.320.09%2.310.00%0.10%
2019-06-262.312.322.292.310.00%0.43%-0.13%4,923,70011,325,00072%2.30-0.17%2.31-0.64%2.320.04%2.31-0.13%0.10%
2019-06-252.342.342.292.31-0.86%0.26%-0.26%7,207,00016,607,00099%2.30-1.16%2.330.00%2.320.09%2.320.09%0.13%
2019-06-242.342.352.312.33-0.43%-0.04%0.69%6,846,50015,960,00094%2.33-0.43%2.330.39%2.320.35%2.310.26%0.13%
2019-06-212.332.362.322.340.86%-0.04%1.39%10,784,80025,246,000154%2.341.39%2.320.96%2.310.30%2.310.57%0.09%
2019-06-202.292.332.272.321.31%0.48%1.09%8,231,90019,007,000124%2.310.57%2.300.48%2.30-0.13%2.300.09%0.02%
2019-06-192.292.322.282.290.88%-0.26%-0.13%6,462,20014,838,000101%2.301.06%2.29-0.65%2.31-0.30%2.290.04%0.01%
2019-06-182.272.292.262.27-0.44%-0.09%-0.96%3,772,6008,571,00060%2.27-0.48%2.30-0.56%2.310.04%2.29-0.04%0.00%
2019-06-172.302.312.262.28-0.87%-0.13%-0.57%4,279,6009,770,00067%2.28-1.85%2.31-0.39%2.310.22%2.29-0.09%0.02%
2019-06-142.332.352.302.30-1.29%-1.12%0.22%7,402,00017,217,000113%2.330.26%2.320.48%2.310.74%2.300.18%-0.01%
2019-06-132.332.342.302.330.00%0.43%1.70%7,263,40016,852,000115%2.32-0.17%2.310.74%2.290.26%2.290.09%-0.10%
2019-06-122.322.372.302.330.43%0.26%1.79%9,976,30023,180,000161%2.321.49%2.301.55%2.280.62%2.290.13%-0.14%
2019-06-112.252.322.242.323.57%1.31%1.49%7,956,60018,224,000133%2.292.23%2.260.22%2.270.04%2.290.04%-0.16%
2019-06-102.242.262.222.240.45%0.00%-1.97%4,469,20010,012,00076%2.240.22%2.26-0.53%2.27-0.57%2.29-0.09%-0.20%
2019-06-062.282.292.212.23-1.76%-0.22%-2.49%6,487,50014,502,000110%2.24-2.36%2.27-0.96%2.28-0.52%2.29-0.13%-0.24%
2019-06-052.292.312.272.27-0.44%-0.83%-0.87%5,613,10012,849,00097%2.290.18%2.29-0.26%2.29-0.13%2.29-0.04%-0.27%
2019-06-042.272.302.262.280.00%-0.22%-0.48%4,185,0009,563,00071%2.29-0.35%2.30-0.04%2.30-0.22%2.29-0.09%-0.28%
2019-06-032.312.322.282.28-1.72%-0.57%-0.57%5,823,90013,352,00096%2.29-0.43%2.30-0.13%2.300.09%2.290.18%-0.29%
2019-05-312.302.322.272.320.87%0.74%1.35%7,148,70016,461,000114%2.300.61%2.30-0.22%2.300.26%2.29-0.39%-0.39%
2019-05-302.302.302.282.30-0.43%0.48%0.09%4,895,80011,207,00072%2.29-0.61%2.300.17%2.290.26%2.30-0.65%-0.60%
2019-05-292.302.322.292.310.43%0.30%-0.13%6,148,70014,161,00082%2.30-0.52%2.300.44%2.290.00%2.31-0.35%-1.18%
2019-05-282.302.342.282.300.44%-0.65%-0.90%6,943,80016,075,00088%2.321.54%2.290.88%2.290.09%2.32-0.09%-1.33%
2019-05-272.262.302.252.291.33%0.44%-1.42%5,779,50013,177,00071%2.280.66%2.27-0.35%2.290.26%2.32-0.39%-1.35%
2019-05-242.262.282.252.260.00%-0.22%-3.09%4,574,80010,360,00052%2.27-0.04%2.28-0.57%2.28-1.00%2.33-0.47%-1.37%
2019-05-232.302.302.252.26-1.74%-0.26%-3.54%6,497,00014,723,00065%2.27-1.52%2.290.18%2.30-1.20%2.34-0.38%-1.40%
2019-05-222.332.342.282.30-1.29%-0.04%-2.21%6,018,40013,850,00058%2.30-0.22%2.29-1.04%2.33-0.51%2.35-0.17%-1.44%
2019-05-212.262.342.262.332.19%1.04%-1.10%6,402,50014,767,00058%2.311.99%2.31-1.24%2.34-0.17%2.36-0.17%-1.50%
2019-05-202.322.322.212.28-1.72%0.84%-3.39%8,382,80018,953,00070%2.26-3.87%2.34-1.22%2.35-0.76%2.36-0.80%-1.55%
2019-05-172.402.412.312.32-2.93%-1.36%-2.48%11,161,20026,249,00080%2.35-1.43%2.370.08%2.36-0.30%2.38-2.50%-1.62%
2019-05-162.372.412.362.390.00%0.17%-2.05%11,879,80028,340,00066%2.390.72%2.370.30%2.370.08%2.44-6.48%-1.50%