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
2019-06-27103.50105.66102.71104.961.67%0.47%2.44%5,924,600618,918,000108%104.471.39%103.570.75%102.910.29%102.460.15%0.10%
2019-06-26103.41103.87102.20103.24-0.73%0.20%0.91%3,600,100370,919,00068%103.030.10%102.800.42%102.610.26%102.30-0.03%0.14%
2019-06-25102.71104.00101.60104.000.87%1.04%1.63%5,224,500537,765,00098%102.930.39%102.38-0.09%102.350.29%102.34-0.13%0.23%
2019-06-24101.70104.12100.50103.100.94%0.55%0.62%5,545,200568,568,000104%102.530.66%102.470.29%102.060.16%102.470.05%0.33%
2019-06-21102.93103.68101.02102.14-1.31%0.27%-0.27%7,439,600757,841,000142%101.87-1.05%102.170.17%101.89-0.12%102.420.11%0.40%
2019-06-20101.15104.48100.21103.502.32%0.53%1.17%8,430,500867,925,000176%102.951.42%102.000.67%102.020.13%102.300.27%0.44%
2019-06-1999.88102.8799.88101.150.15%-0.35%-0.86%6,487,200658,501,000148%101.510.62%101.32-0.33%101.89-0.42%102.020.10%0.46%
2019-06-18101.69102.40100.18101.00-0.42%0.12%-0.90%4,365,900440,430,000100%100.88-0.59%101.66-0.80%102.31-0.77%101.92-0.12%0.53%
2019-06-17101.51103.00100.35101.43-1.50%-0.05%-0.59%4,308,900437,276,00098%101.48-1.15%102.48-0.67%103.11-0.08%102.040.10%0.64%
2019-06-14104.26104.45101.81102.97-1.03%0.30%1.02%4,150,900426,123,00098%102.66-0.96%103.17-0.65%103.190.48%101.930.46%0.67%
2019-06-13103.88104.50102.02104.040.04%0.38%2.53%3,037,800314,868,00069%103.650.31%103.850.58%102.690.51%101.470.54%0.70%
2019-06-12104.98104.98102.21104.00-1.11%0.64%3.05%4,242,500438,400,00093%103.34-1.03%103.250.97%102.170.59%100.920.95%0.69%
2019-06-11103.50105.50102.78105.171.74%0.72%5.19%4,838,400505,201,00098%104.422.41%102.261.40%101.570.50%99.980.83%0.69%
2019-06-1099.80103.4599.33103.374.39%1.38%4.25%4,644,800473,574,00096%101.962.24%100.850.45%101.060.35%99.150.72%0.63%
2019-06-06101.00101.9398.7099.02-1.67%-0.70%0.59%3,541,100353,122,00074%99.72-0.82%100.40-0.70%100.710.26%98.440.52%0.59%
2019-06-05100.90101.8099.07100.700.82%0.15%2.82%3,779,800380,047,00080%100.55-0.15%101.100.10%100.460.58%97.930.47%0.60%
2019-06-04102.91104.7298.5099.88-2.94%-0.81%2.47%5,953,100599,471,000131%100.70-1.31%101.000.67%99.881.19%97.480.81%0.57%
2019-06-0399.51103.4399.51102.912.70%0.86%6.43%4,848,300494,692,000116%102.031.97%100.331.53%98.711.21%96.701.01%0.51%
2019-05-31100.50100.9898.32100.200.20%0.14%4.67%3,392,600339,469,00082%100.060.86%98.821.16%97.530.94%95.730.39%0.48%
2019-05-3097.53100.3096.82100.002.52%0.79%4.87%6,527,200647,583,000154%99.211.97%97.691.38%96.621.37%95.360.75%0.51%
2019-05-2996.9098.5295.7897.54-1.26%0.25%3.05%4,461,100434,045,000109%97.300.51%96.361.06%95.310.70%94.650.40%0.51%
2019-05-2894.2498.8093.9798.785.33%2.04%4.78%9,303,600900,644,000223%96.813.41%95.352.56%94.651.79%94.271.03%0.55%
2019-05-2793.5094.9392.2893.780.34%0.18%0.51%3,044,000284,953,00083%93.610.76%92.970.21%92.980.20%93.310.23%0.48%
2019-05-2492.4894.0091.5693.461.91%0.60%0.40%3,386,800314,655,00091%92.910.49%92.78-0.02%92.80-0.66%93.090.33%0.49%
2019-05-2392.5094.4091.5091.71-1.34%-0.80%-1.16%3,325,900307,478,00089%92.45-0.66%92.80-0.09%93.42-0.43%92.790.60%0.51%
2019-05-2292.5194.4891.2892.960.05%-0.11%0.78%2,356,100219,267,00061%93.060.11%92.89-0.93%93.82-0.08%92.240.14%0.46%
2019-05-2194.0094.3391.6292.91-0.10%-0.05%0.87%3,345,000310,954,00081%92.960.26%93.76-0.44%93.890.37%92.110.24%0.51%
2019-05-2095.0695.5591.5193.00-2.11%0.30%1.21%3,955,300366,728,00085%92.72-2.72%94.18-0.28%93.540.24%91.890.73%0.59%
2019-05-1795.0096.8094.0095.00-0.65%-0.33%4.14%4,392,600418,664,00093%95.311.02%94.441.34%93.321.18%91.220.64%0.53%
2019-05-1694.5095.6693.5695.620.00%1.34%5.49%4,465,900421,366,00096%94.350.60%93.191.12%92.231.59%90.650.72%0.51%