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
2019-12-107.747.777.717.75-0.64%0.09%-0.84%3,130,40024,240,00081%7.74-0.08%7.740.01%7.730.09%7.82-0.59%-0.21%
2019-12-097.747.817.697.801.04%0.66%-0.79%4,553,20035,281,000114%7.750.52%7.740.26%7.720.01%7.86-0.93%-0.11%
2019-12-067.727.777.687.72-0.13%0.14%-2.72%2,981,20022,982,00067%7.71-0.40%7.720.01%7.72-0.31%7.94-0.29%0.05%
2019-12-057.757.817.697.730.78%-0.13%-2.88%4,097,00031,710,00089%7.740.73%7.71-0.03%7.75-0.97%7.96-0.30%0.06%
2019-12-047.707.747.657.67-0.90%-0.18%-3.92%2,780,60021,365,00060%7.68-0.26%7.72-0.62%7.82-0.90%7.98-0.21%0.06%
2019-12-037.697.767.657.740.26%0.47%-3.25%2,582,70019,898,00054%7.70-0.56%7.76-1.31%7.89-0.98%8.00-0.09%0.04%
2019-12-027.807.857.677.72-1.03%-0.35%-3.58%3,968,90030,747,00078%7.75-1.09%7.87-1.27%7.97-1.24%8.01-0.08%-0.05%
2019-11-297.857.937.767.80-0.76%-0.41%-2.66%3,330,30026,082,00067%7.83-1.44%7.97-1.15%8.07-0.20%8.010.04%-0.08%
2019-11-288.138.197.777.86-3.68%-1.08%-1.87%7,513,80059,708,000155%7.95-2.80%8.06-1.48%8.09-0.39%8.010.03%-0.12%
2019-11-278.198.258.108.160.00%-0.18%1.90%2,983,30024,387,00068%8.18-0.10%8.180.62%8.120.38%8.010.30%-0.17%
2019-11-268.218.258.138.16-1.45%-0.28%2.20%4,302,50035,207,00098%8.18-0.02%8.130.51%8.090.62%7.980.40%-0.25%
2019-11-258.048.288.008.282.86%1.16%4.12%8,123,50066,487,000181%8.192.27%8.091.21%8.041.17%7.950.66%-0.40%
2019-11-228.018.077.918.050.63%0.59%1.90%5,061,70040,510,000118%8.00-0.10%7.990.42%7.940.52%7.90-0.20%-0.51%
2019-11-217.938.127.918.000.76%-0.14%1.06%3,876,20031,052,00090%8.010.55%7.960.77%7.900.37%7.92-0.20%-0.52%
2019-11-208.008.067.907.94-1.49%-0.34%0.10%3,964,10031,581,00092%7.970.54%7.900.65%7.870.32%7.93-0.48%-0.54%
2019-11-197.758.077.728.063.73%1.72%1.13%5,759,30045,636,000125%7.922.00%7.850.50%7.850.20%7.97-0.97%-0.55%
2019-11-187.707.837.687.770.65%0.01%-3.45%3,099,20024,077,00061%7.77-0.31%7.81-0.27%7.83-0.29%8.05-0.41%-0.52%
2019-11-157.837.897.727.72-2.03%-0.94%-4.47%3,325,40025,915,00063%7.79-0.87%7.83-0.36%7.86-0.88%8.08-0.37%-0.50%
2019-11-147.767.927.737.881.16%0.24%-2.85%3,721,90029,256,00065%7.860.31%7.86-0.14%7.93-0.68%8.11-0.44%-0.52%
2019-11-138.008.027.787.79-2.50%-0.60%-4.38%3,383,20026,515,00057%7.84-0.43%7.87-1.13%7.98-0.99%8.15-0.53%-0.53%
2019-11-127.808.087.697.992.83%1.51%-2.44%5,682,80044,728,00091%7.87-0.24%7.96-1.22%8.06-1.59%8.19-1.03%-0.57%
2019-11-118.078.077.767.77-3.60%-1.52%-6.10%5,238,70041,332,00075%7.89-2.98%8.06-1.59%8.19-0.68%8.28-0.47%-0.58%
2019-11-088.268.268.038.06-1.23%-0.89%-3.06%5,084,30041,348,00072%8.13-0.65%8.19-1.21%8.250.01%8.31-0.30%-0.63%
2019-11-078.188.258.118.16-0.97%-0.31%-2.15%3,941,00032,258,00053%8.19-0.61%8.290.02%8.25-0.24%8.34-0.44%-0.53%
2019-11-068.398.398.168.24-1.79%0.06%-1.62%6,288,60051,784,00079%8.24-1.64%8.290.33%8.27-0.31%8.38-0.56%-0.43%
2019-11-058.258.488.188.392.32%0.22%-0.39%8,761,30073,349,000108%8.372.07%8.260.44%8.29-0.62%8.42-0.65%-0.28%
2019-11-048.178.258.128.20-0.24%-0.02%-3.28%5,164,10042,358,00060%8.200.44%8.22-0.66%8.34-0.25%8.48-0.26%-0.17%
2019-11-018.208.308.048.22-0.48%0.66%-3.29%7,567,00061,795,00076%8.17-1.92%8.28-1.80%8.36-0.58%8.50-0.49%-0.10%
2019-10-318.308.478.218.260.12%-0.79%-3.30%5,227,90043,530,00050%8.33-0.43%8.430.02%8.41-0.54%8.54-0.61%0.01%
2019-10-308.568.568.258.250.00%-1.34%-4.00%6,972,50058,303,00059%8.36-1.84%8.43-0.17%8.46-0.72%8.59-0.88%0.13%