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:
海越能源( 600387.SH 上证)
板块 :公路运输_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
2020-07-027.857.967.807.930.63%0.52%-5.14%10,511,50082,920,00062%7.890.91%7.870.18%7.90-0.39%8.36-0.26%-0.03%
2020-07-017.837.897.747.880.38%0.79%-5.99%7,740,00060,515,00046%7.82-0.80%7.85-0.96%7.93-1.25%8.38-0.12%0.02%
2020-06-307.868.047.827.850.64%-0.39%-6.46%7,442,30058,654,00045%7.880.33%7.93-0.58%8.03-3.01%8.39-0.01%0.05%
2020-06-298.038.037.777.80-3.23%-0.70%-7.07%8,966,80070,432,00053%7.86-2.54%7.97-1.56%8.28-2.30%8.39-0.13%0.06%
2020-06-247.958.147.958.060.75%0.00%-4.09%7,513,70060,559,00045%8.060.59%8.10-3.04%8.47-0.65%8.40-0.06%0.09%
2020-06-238.118.157.938.00-1.11%-0.16%-4.86%10,491,10084,061,00060%8.01-1.77%8.35-2.52%8.53-0.30%8.41-0.54%0.13%
2020-06-228.388.398.068.09-3.11%-0.82%-4.32%20,357,300166,064,000112%8.16-4.43%8.57-1.28%8.55-0.41%8.46-1.19%0.30%
2020-06-199.109.158.268.35-7.63%-2.17%-2.42%41,418,600353,503,000222%8.54-5.47%8.68-0.60%8.590.49%8.560.13%0.72%
2020-06-188.829.178.689.042.26%0.12%5.78%21,181,800191,257,000142%9.034.78%8.733.93%8.553.18%8.551.22%0.81%
2020-06-178.118.868.118.849.00%2.59%4.70%22,610,500194,841,000152%8.626.34%8.404.57%8.281.88%8.440.64%0.82%
2020-06-168.118.178.058.110.25%0.09%-3.33%5,920,20047,970,00042%8.100.42%8.04-0.32%8.13-1.82%8.390.26%0.82%
2020-06-158.008.197.928.091.76%0.26%-3.31%9,254,90074,675,00063%8.071.56%8.06-1.13%8.28-2.78%8.370.22%0.86%
2020-06-127.938.057.847.95-1.24%0.06%-4.78%7,852,50062,388,00053%7.95-2.29%8.15-2.73%8.52-0.30%8.350.02%0.89%
2020-06-118.208.308.008.05-2.42%-1.00%-3.56%11,990,40097,499,00084%8.13-1.80%8.38-3.19%8.550.05%8.350.16%0.94%
2020-06-108.538.538.168.25-3.17%-0.36%-1.01%14,898,500123,364,000108%8.28-3.91%8.66-0.32%8.540.02%8.330.40%1.01%
2020-06-098.908.908.468.52-3.40%-1.13%2.64%19,263,300165,992,000148%8.62-2.75%8.691.21%8.541.21%8.301.10%1.08%
2020-06-088.419.198.418.825.63%-0.46%7.42%31,597,200279,992,000276%8.866.09%8.584.62%8.444.34%8.213.08%1.03%
2020-06-058.298.518.198.350.60%-0.02%4.82%12,625,100105,446,000128%8.352.02%8.201.69%8.091.35%7.971.00%0.77%
2020-06-047.998.357.938.305.06%1.38%5.24%14,963,100122,498,000149%8.192.70%8.071.99%7.981.26%7.891.32%0.70%
2020-06-038.098.097.907.90-2.11%-0.90%1.49%7,132,70056,864,00066%7.970.05%7.910.62%7.88-0.09%7.780.65%0.58%
2020-06-027.828.077.828.072.80%1.28%4.34%11,315,20090,162,000106%7.972.26%7.860.65%7.890.74%7.730.69%0.44%
2020-06-017.757.927.717.851.68%0.74%2.20%9,339,60072,775,00092%7.790.35%7.81-0.94%7.830.01%7.680.51%0.32%
2020-05-297.847.847.697.72-1.66%-0.58%1.02%5,882,20045,674,00060%7.77-1.20%7.880.42%7.830.24%7.640.53%0.23%
2020-05-287.988.097.717.85-1.75%-0.11%3.26%8,981,70070,590,00093%7.86-1.18%7.850.28%7.811.09%7.600.88%0.12%
2020-05-277.878.107.747.993.77%0.47%6.02%13,438,000106,872,000143%7.953.60%7.831.20%7.721.50%7.541.07%-0.07%
2020-05-267.707.827.577.70-0.13%0.30%3.27%8,213,20063,050,00093%7.68-1.48%7.740.94%7.610.64%7.460.62%-0.32%
2020-05-257.697.927.667.710.78%-1.05%4.05%10,845,40084,510,000120%7.790.84%7.661.52%7.561.23%7.410.38%-0.65%
2020-05-227.707.877.607.650.00%-1.00%3.63%14,015,200108,289,000160%7.732.30%7.551.84%7.471.79%7.380.34%-0.77%
2020-05-217.297.817.187.655.52%1.28%3.98%20,387,600153,979,000238%7.555.33%7.413.62%7.342.73%7.360.11%-0.82%
2020-05-207.117.267.047.250.00%1.10%-1.35%6,741,60048,344,00084%7.17-0.07%7.150.14%7.14-0.07%7.35-0.72%-0.82%