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:
哈投股份( 600864.SH 上证)
板块 :煤电_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
2021-04-195.875.985.845.961.53%0.54%-0.22%17,025,800100,935,000120%5.931.35%5.880.63%5.87-0.20%5.97-0.18%-0.38%
2021-04-165.815.885.815.871.21%0.36%-1.91%8,624,60050,447,00061%5.850.46%5.840.03%5.88-0.71%5.98-0.20%-0.35%
2021-04-155.865.875.805.80-1.69%-0.38%-3.27%10,824,80063,026,00072%5.82-0.58%5.84-1.03%5.92-1.28%6.00-0.28%-0.33%
2021-04-145.815.905.805.901.20%0.75%-1.88%8,785,00051,449,00057%5.860.27%5.90-0.94%6.00-0.37%6.01-0.43%-0.30%
2021-04-135.895.935.805.83-1.52%-0.17%-3.46%14,206,40082,971,00086%5.84-2.24%5.96-1.67%6.02-0.53%6.04-0.59%-0.24%
2021-04-126.026.035.905.92-1.66%-0.90%-2.55%16,498,00098,556,00098%5.97-1.18%6.06-0.35%6.05-0.21%6.08-0.78%-0.17%
2021-04-096.086.096.016.02-1.63%-0.41%-1.68%14,997,20090,654,00083%6.05-1.19%6.08-0.02%6.060.10%6.12-0.54%-0.07%
2021-04-086.036.176.026.120.99%0.03%-0.58%25,691,000157,190,000129%6.121.24%6.080.75%6.060.43%6.16-0.60%0.03%
2021-04-076.036.115.986.060.66%0.28%-2.15%15,548,60093,963,00067%6.040.27%6.030.18%6.03-0.51%6.19-0.32%0.17%
2021-04-066.026.056.016.020.17%-0.12%-3.11%8,534,70051,436,00032%6.030.00%6.02-0.12%6.06-0.57%6.210.13%0.27%
2021-04-026.056.065.996.01-0.50%-0.28%-3.14%12,653,70076,261,00044%6.030.13%6.03-0.79%6.10-1.15%6.210.10%0.23%
2021-04-016.086.085.986.040.00%0.35%-2.56%16,932,800101,912,00058%6.02-0.41%6.08-1.01%6.17-0.87%6.20-0.02%0.17%
2021-03-316.076.096.016.04-0.98%-0.07%-2.58%14,868,70089,871,00051%6.04-1.80%6.14-1.49%6.22-0.66%6.200.05%0.15%
2021-03-306.176.246.086.10-1.29%-0.89%-1.57%19,815,000121,960,00069%6.16-0.69%6.23-0.62%6.26-0.11%6.200.15%0.11%
2021-03-296.216.276.156.18-1.44%-0.29%-0.13%19,146,600118,675,00068%6.20-1.76%6.27-0.35%6.270.32%6.190.18%0.06%
2021-03-266.346.446.246.270.00%-0.62%1.51%29,167,100184,009,000102%6.310.45%6.290.34%6.250.56%6.180.21%0.03%
2021-03-256.166.406.136.270.48%-0.18%1.72%34,306,300215,468,000111%6.28-0.21%6.270.69%6.220.53%6.160.42%0.01%
2021-03-246.146.456.126.24-0.16%-0.86%1.66%52,745,100331,963,000184%6.290.75%6.231.33%6.181.10%6.140.79%-0.08%
2021-03-236.176.336.136.252.12%0.05%2.63%49,951,100312,034,000197%6.252.68%6.151.94%6.121.48%6.090.73%-0.23%
2021-03-225.976.225.926.122.86%0.59%1.22%28,878,000175,687,000122%6.082.39%6.030.52%6.030.03%6.05-0.30%-0.33%
2021-03-195.935.995.915.95-0.83%0.13%-1.88%14,891,70088,488,00062%5.94-1.28%6.00-0.32%6.03-1.13%6.06-0.51%-0.31%
2021-03-186.046.085.986.00-0.99%-0.32%-1.56%15,226,80091,650,00061%6.02-0.20%6.02-0.45%6.090.18%6.10-0.25%-0.22%
2021-03-176.026.085.986.060.66%0.48%-0.82%18,219,000109,879,00071%6.030.40%6.05-1.16%6.080.28%6.11-0.34%-0.15%
2021-03-166.046.055.956.02-0.33%0.22%-1.81%18,305,500109,957,00069%6.01-1.20%6.120.16%6.070.12%6.13-0.29%-0.05%
2021-03-156.116.166.006.04-2.74%-0.66%-1.77%28,734,100174,717,000109%6.08-1.55%6.110.54%6.06-0.53%6.15-0.18%0.12%
2021-03-125.956.455.886.214.37%0.55%0.81%52,032,500321,370,000208%6.184.43%6.072.12%6.09-0.08%6.160.00%0.16%
2021-03-115.885.965.865.951.54%0.61%-3.41%14,674,80086,792,00063%5.910.07%5.95-1.91%6.10-0.72%6.16-0.40%0.13%
2021-03-105.976.005.845.86-1.18%-0.85%-5.25%18,201,400107,564,00072%5.91-1.35%6.06-1.75%6.14-0.95%6.19-0.72%0.21%
2021-03-096.186.205.855.93-4.05%-1.02%-4.82%27,082,600162,249,00096%5.99-4.27%6.17-1.23%6.20-0.90%6.23-0.32%0.34%
2021-03-086.346.366.166.180.00%-1.25%-1.12%24,705,500154,617,00091%6.26-0.19%6.25-0.11%6.260.19%6.25-0.08%0.38%