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:
海南发展( 002163.SZ 深证)
板块 :建筑材料   中航工业   
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
2021-11-2613.2913.3313.1513.24-0.75%0.19%-1.87%7,531,40099,530,00066%13.22-1.48%13.37-0.82%13.46-0.48%13.49-0.56%-0.29%
2021-11-2513.6513.6513.2913.34-0.30%-0.55%-1.68%9,432,700126,529,00079%13.41-0.41%13.48-0.45%13.53-0.10%13.57-0.62%-0.22%
2021-11-2413.5013.6813.3813.38-1.62%-0.66%-1.99%8,442,900113,717,00068%13.47-0.80%13.55-0.13%13.540.14%13.65-0.34%-0.11%
2021-11-2313.5313.7313.4513.600.00%0.17%-0.72%8,455,800114,805,00067%13.58-0.02%13.560.10%13.520.03%13.70-0.16%-0.05%
2021-11-2213.5013.7813.4213.600.07%0.15%-0.87%10,966,600148,913,00087%13.580.21%13.550.36%13.520.04%13.72-0.03%-0.05%
2021-11-1913.8814.0013.3113.59-1.88%0.30%-0.98%24,743,000335,272,000198%13.550.27%13.500.24%13.51-0.74%13.72-0.31%-0.10%
2021-11-1813.4213.8513.2613.853.20%2.49%0.61%11,541,200155,959,000105%13.511.16%13.47-0.10%13.61-1.18%13.77-0.31%-0.05%
2021-11-1713.5513.5513.2513.42-0.59%0.46%-2.82%10,207,000136,341,00092%13.36-1.38%13.48-1.77%13.78-0.87%13.81-0.25%0.03%
2021-11-1613.5613.6413.4213.50-0.22%-0.33%-2.48%7,639,000103,469,00074%13.55-0.01%13.72-1.44%13.90-0.34%13.84-0.15%0.07%
2021-11-1513.8313.8313.4013.53-2.24%-0.12%-2.42%11,802,800159,876,000117%13.55-2.99%13.92-1.04%13.94-0.17%13.87-0.21%0.12%
2021-11-1214.1814.2413.7813.84-2.40%-0.89%-0.39%14,518,500202,731,000153%13.96-1.70%14.07-0.07%13.970.26%13.890.21%0.16%
2021-11-1113.9514.3813.8514.181.29%-0.18%2.27%13,904,800197,517,000162%14.211.18%14.081.63%13.930.59%13.870.49%0.15%
2021-11-1013.8714.2413.7314.000.36%-0.28%1.46%10,712,400150,397,000136%14.040.88%13.850.77%13.850.56%13.800.22%0.11%
2021-11-0913.8614.1013.7213.950.79%0.24%1.32%8,063,400112,221,000105%13.922.30%13.75-0.10%13.770.19%13.77-0.20%0.10%
2021-11-0813.6113.9213.3013.841.84%1.73%0.33%9,999,100136,028,000127%13.60-1.10%13.76-0.23%13.75-0.27%13.80-0.47%0.14%
2021-11-0514.0314.1613.5513.59-3.14%-1.20%-1.95%8,963,500123,295,000109%13.76-1.15%13.79-0.13%13.780.09%13.860.20%0.24%
2021-11-0413.5814.2013.4614.033.24%0.83%1.43%10,714,100149,090,000125%13.922.45%13.810.69%13.770.39%13.830.47%0.17%
2021-11-0313.7313.7313.4613.59-0.73%0.06%-1.29%4,541,10061,678,00054%13.58-1.58%13.72-0.14%13.72-0.33%13.770.16%0.11%
2021-11-0213.9014.0113.6013.69-1.58%-0.80%-0.40%4,974,50068,649,00059%13.800.42%13.740.07%13.76-0.60%13.750.37%0.11%
2021-11-0113.6214.0313.3813.912.13%1.22%1.57%8,669,300119,142,00097%13.740.42%13.73-0.26%13.85-0.59%13.700.14%0.00%
2021-10-2913.8813.9613.5513.62-1.45%-0.48%-0.41%7,011,60095,959,00083%13.69-0.49%13.76-1.25%13.930.37%13.680.13%-0.06%
2021-10-2813.7513.9413.5113.82-0.43%0.49%1.19%6,168,50084,834,00075%13.75-0.60%13.94-0.59%13.880.58%13.660.08%-0.12%
2021-10-2714.1314.1913.6813.88-1.84%0.32%1.71%8,256,000114,233,000102%13.84-2.50%14.020.81%13.800.47%13.650.07%-0.18%
2021-10-2614.2314.3814.0814.14-0.63%-0.35%3.69%7,777,600110,361,000104%14.191.10%13.911.52%13.731.09%13.640.22%-0.22%
2021-10-2513.7614.2513.7614.234.02%1.39%4.58%14,129,800198,306,000189%14.043.13%13.701.90%13.581.31%13.610.50%-0.29%
2021-10-2213.3013.9613.1713.684.03%0.52%1.04%13,357,700181,786,000192%13.612.91%13.451.05%13.410.61%13.54-0.46%-0.49%
2021-10-2113.2613.4813.0613.15-0.83%-0.56%-3.32%7,365,00097,398,000104%13.22-1.00%13.31-0.29%13.33-0.55%13.60-0.14%-0.57%
2021-10-2013.3813.5013.2013.26-1.49%-0.73%-2.64%6,500,10086,827,00095%13.360.20%13.34-0.11%13.40-0.52%13.620.18%-0.71%
2021-10-1913.2913.5413.1113.460.75%0.97%-0.99%10,118,200134,883,000133%13.33-0.21%13.36-0.84%13.47-1.33%13.60-0.74%-0.97%
2021-10-1813.4513.5313.2613.360.00%0.01%-2.45%3,609,10048,214,00047%13.36-0.38%13.47-0.94%13.65-0.52%13.70-0.44%-1.12%