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:
恒天海龙( 000677.SZ 深证)
板块 :化学纤维制造_h   
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
2021-09-173.383.433.303.380.00%0.48%1.62%11,161,00037,541,00084%3.36-1.32%3.390.27%3.370.36%3.330.36%0.39%
2021-09-163.443.493.353.38-1.46%-0.85%1.99%17,669,80060,239,000136%3.410.83%3.380.87%3.350.60%3.310.73%0.40%
2021-09-153.303.453.303.434.57%1.45%4.26%20,487,20069,257,000168%3.381.84%3.351.21%3.330.88%3.290.80%0.35%
2021-09-143.393.403.263.28-2.38%-1.20%0.49%10,451,20034,695,00092%3.320.00%3.31-0.06%3.310.27%3.260.34%0.31%
2021-09-133.283.373.263.362.44%1.20%3.29%12,535,60041,621,000112%3.321.00%3.310.43%3.300.52%3.250.25%0.30%
2021-09-103.343.363.243.28-1.50%-0.21%1.08%10,950,10035,991,00097%3.29-1.14%3.300.15%3.280.37%3.250.12%0.33%
2021-09-093.313.363.303.330.91%0.15%2.75%10,997,90036,566,00096%3.331.19%3.290.89%3.270.77%3.240.25%0.36%
2021-09-083.283.373.243.300.61%0.43%2.07%18,411,10060,490,000156%3.290.55%3.260.83%3.240.90%3.230.40%0.40%
2021-09-073.263.293.233.281.55%0.37%1.86%10,436,80034,103,00095%3.271.49%3.240.90%3.210.44%3.220.37%0.40%
2021-09-063.203.273.163.231.25%0.31%0.69%10,458,00033,671,00091%3.220.00%3.210.47%3.20-0.22%3.210.31%0.41%
2021-09-033.213.293.183.19-0.62%-0.93%-0.25%10,563,40034,014,00094%3.221.26%3.190.25%3.21-0.19%3.200.41%0.41%
2021-09-023.143.233.133.211.58%0.94%0.78%9,573,10030,443,00087%3.180.16%3.18-0.81%3.21-0.37%3.190.28%0.39%
2021-09-013.193.263.123.16-0.63%-0.47%-0.50%10,612,70033,693,00099%3.18-0.75%3.21-0.68%3.22-0.06%3.180.32%0.37%
2021-08-313.233.273.173.18-1.55%-0.59%0.44%9,092,50029,091,00088%3.20-1.42%3.23-0.31%3.230.37%3.170.32%0.35%
2021-08-303.283.313.213.230.62%-0.46%2.34%13,096,50042,502,000127%3.250.12%3.240.53%3.210.75%3.160.51%0.35%
2021-08-273.253.313.203.21-0.62%-0.96%2.23%14,006,00045,389,000133%3.240.00%3.230.97%3.191.08%3.140.42%0.36%
2021-08-263.213.283.183.230.94%-0.34%3.29%13,103,10042,471,000124%3.241.82%3.191.46%3.161.32%3.130.61%0.42%
2021-08-253.193.213.153.200.63%0.53%2.96%10,145,00032,292,00097%3.180.82%3.151.25%3.120.87%3.110.45%0.43%
2021-08-243.093.193.083.182.91%0.73%2.78%14,246,20044,980,000136%3.162.07%3.111.77%3.090.82%3.090.42%0.47%
2021-08-233.043.123.033.091.64%-0.10%0.29%8,635,70026,708,00084%3.092.01%3.060.46%3.06-0.42%3.080.36%0.45%
2021-08-203.023.063.013.040.66%0.26%-0.98%7,108,30021,549,00065%3.030.07%3.04-0.69%3.08-0.77%3.070.16%0.42%
2021-08-193.043.073.013.02-1.31%-0.33%-1.47%6,152,70018,640,00058%3.03-0.85%3.06-1.03%3.10-0.10%3.070.13%0.36%
2021-08-183.043.103.023.060.33%0.13%-0.03%8,590,90026,252,00081%3.06-0.97%3.09-0.83%3.100.13%3.060.16%0.33%
2021-08-173.093.143.043.05-1.93%-1.17%-0.20%10,468,50032,307,000100%3.09-1.09%3.120.06%3.100.23%3.060.30%0.31%
2021-08-163.223.233.083.11-2.20%-0.32%2.07%15,442,90048,187,000155%3.12-0.76%3.120.78%3.090.91%3.050.63%0.28%
2021-08-133.103.183.093.182.58%1.15%5.02%14,914,40046,885,000166%3.142.21%3.091.31%3.061.29%3.031.00%0.20%
2021-08-123.043.103.033.101.31%0.78%3.40%10,334,50031,792,000122%3.081.15%3.050.93%3.030.67%3.000.67%0.09%
2021-08-113.053.063.013.060.33%0.62%2.75%10,492,00031,905,000122%3.04-0.16%3.030.83%3.010.40%2.980.85%0.01%
2021-08-103.023.073.003.050.99%0.13%3.28%10,786,10032,856,000125%3.051.70%3.001.01%2.990.54%2.950.27%-0.09%
2021-08-092.933.032.923.020.00%0.83%2.55%12,304,10036,849,000143%3.002.53%2.970.24%2.980.37%2.950.03%-0.12%