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:
海天味业( 603288.SH 上证)
板块 :食品   上证180   
所属成分指数: 上证180沪深300
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
2019-09-12110.76112.39109.68111.201.28%0.21%-1.20%2,854,000316,695,00077%110.970.77%111.02-0.51%111.69-0.35%112.560.10%0.69%
2019-09-11112.79112.90109.00109.80-2.33%-0.29%-2.35%3,742,000412,059,000103%110.12-2.03%111.59-0.98%112.09-0.53%112.440.14%0.74%
2019-09-10113.50113.99111.40112.42-0.43%0.02%0.12%2,580,500290,038,00074%112.40-0.69%112.70-0.07%112.68-0.20%112.290.64%0.77%
2019-09-09113.73114.60112.51112.90-0.03%-0.24%1.19%2,155,300243,925,00057%113.180.50%112.780.11%112.91-0.17%111.570.49%0.79%
2019-09-06113.53113.53111.50112.93-0.03%0.28%1.71%3,215,200362,085,00082%112.62-0.07%112.65-0.26%113.10-0.03%111.030.61%0.79%
2019-09-05113.50114.48111.36112.96-0.22%0.24%2.36%4,141,000466,648,000100%112.690.06%112.94-0.44%113.140.37%110.360.69%0.82%
2019-09-04114.10114.20111.80113.21-0.41%0.52%3.30%2,604,400293,307,00063%112.62-0.82%113.440.08%112.720.65%109.600.48%0.81%
2019-09-03113.33115.00113.05113.68-0.30%0.11%4.23%3,070,600348,685,00075%113.56-0.29%113.350.70%112.001.19%109.070.84%0.82%
2019-09-02114.49115.30113.00114.02-0.57%0.12%5.41%3,998,100455,322,00095%113.890.79%112.561.37%110.681.12%108.171.07%0.83%
2019-08-30109.39115.29109.14114.675.40%1.48%7.15%7,824,000884,084,000181%113.004.18%111.042.97%109.451.89%107.021.79%0.81%
2019-08-29108.98108.99107.48108.800.35%0.31%3.49%2,126,400230,644,00048%108.470.68%107.840.41%107.420.49%105.140.66%0.76%
2019-08-28107.80108.85105.98108.420.58%0.63%3.80%2,973,600320,369,00065%107.740.07%107.400.18%106.900.41%104.450.45%0.70%
2019-08-27105.99108.88105.90107.791.15%0.12%3.66%5,827,600627,410,000130%107.660.89%107.210.76%106.460.92%103.980.77%0.65%
2019-08-26107.35107.80105.80106.56-1.24%-0.15%3.27%3,700,400394,893,00089%106.72-0.34%106.400.53%105.480.81%103.190.57%0.56%
2019-08-23105.98109.39104.55107.902.03%0.77%5.17%5,846,900626,057,000147%107.081.74%105.841.47%104.641.33%102.600.90%0.48%
2019-08-22104.96105.93103.80105.751.63%0.48%4.00%4,385,800461,562,000118%105.241.08%104.310.96%103.271.11%101.680.61%0.38%
2019-08-21103.29104.99103.29104.050.06%-0.06%2.95%2,647,700275,663,00075%104.110.55%103.310.64%102.140.48%101.070.50%0.31%
2019-08-20102.56104.49102.45103.991.23%0.43%3.41%4,723,400489,076,000131%103.540.80%102.661.22%101.650.73%100.561.00%0.24%
2019-08-19103.20104.33102.20102.73-0.45%0.01%3.17%5,380,200552,651,000154%102.720.61%101.430.85%100.910.86%99.570.83%0.08%
2019-08-1699.00103.9498.45103.195.55%1.07%4.50%7,872,600803,753,000243%102.104.20%100.571.98%100.061.42%98.751.26%-0.06%
2019-08-1598.0099.1997.5197.76-1.10%-0.22%0.25%3,530,000345,861,000119%97.98-1.36%98.62-0.21%98.66-0.28%97.520.10%-0.26%
2019-08-1499.90100.4798.7698.85-0.56%-0.48%1.47%2,277,700226,236,00073%99.330.45%98.830.06%98.930.34%97.42-0.02%-0.33%
2019-08-1397.7699.9096.5199.411.42%0.53%2.02%2,478,000245,026,00080%98.880.60%98.77-0.05%98.591.07%97.44-0.13%-0.33%
2019-08-1298.8999.4197.6298.02-0.88%-0.27%0.46%2,322,100228,232,00075%98.29-0.83%98.820.23%97.550.43%97.57-0.21%-0.30%
2019-08-0999.5099.6098.2098.89-0.19%-0.22%1.15%2,534,800251,223,00083%99.110.08%98.591.69%97.130.53%97.77-0.12%-0.29%
2019-08-0899.3699.5997.8299.081.10%0.05%1.22%2,487,100246,294,00082%99.031.19%96.950.83%96.620.14%97.89-0.10%-0.29%
2019-08-0796.3999.0595.8198.001.97%0.14%0.02%3,282,400321,226,000104%97.863.30%96.160.49%96.49-0.13%97.98-0.24%-0.31%
2019-08-0694.9096.1193.2696.110.87%1.45%-2.14%3,684,600349,060,000114%94.74-1.35%95.69-0.99%96.61-1.00%98.22-0.61%-0.31%
2019-08-0596.4297.3295.1395.28-2.23%-0.78%-3.58%2,979,100286,088,00098%96.03-0.27%96.65-0.73%97.58-0.79%98.82-0.54%-0.26%
2019-08-0295.0097.9194.5097.450.00%1.21%-1.92%4,113,000396,030,000138%96.29-0.98%97.36-1.29%98.36-1.01%99.35-0.72%-0.22%