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
2022-06-3014.0114.7213.9514.272.00%-0.45%1.64%32,746,600469,419,00095%14.340.25%14.25-1.58%14.370.67%14.040.71%0.42%
2022-06-2914.2014.7913.9513.99-1.62%-2.16%0.35%36,180,100517,322,000109%14.300.85%14.480.65%14.270.68%13.940.61%0.18%
2022-06-2814.5914.5913.8714.22-4.18%0.30%2.62%61,016,000865,099,000189%14.18-4.06%14.390.57%14.170.76%13.860.77%0.09%
2022-06-2713.9815.1013.9014.848.08%0.42%7.92%83,800,9001,238,449,000311%14.788.12%14.316.37%14.074.65%13.753.04%-0.06%
2022-06-2413.3613.9713.2613.732.16%0.45%2.88%28,249,300386,115,000124%13.672.49%13.450.45%13.441.02%13.35-0.32%-0.42%
2022-06-2312.9213.5912.9213.443.38%0.78%0.39%22,336,000297,872,00090%13.340.60%13.390.02%13.310.57%13.390.07%-0.38%
2022-06-2213.4313.7512.9513.00-3.70%-1.93%-2.83%19,451,700257,860,00073%13.26-1.91%13.390.56%13.23-0.22%13.380.32%-0.40%
2022-06-2113.2113.9913.0713.501.73%-0.10%1.22%29,547,800399,319,000109%13.511.40%13.311.77%13.260.43%13.340.16%-0.49%
2022-06-2012.9113.5712.9113.273.11%-0.43%-0.35%22,142,100295,095,00078%13.333.64%13.08-0.28%13.20-0.26%13.32-0.33%-0.58%
2022-06-1712.7713.0312.7512.87-0.69%0.09%-3.67%14,080,900181,062,00046%12.86-0.88%13.12-0.88%13.24-1.59%13.36-0.78%-0.53%
2022-06-1613.0113.1912.8112.96-0.84%-0.10%-3.75%22,359,300290,067,00068%12.97-3.01%13.23-1.17%13.45-0.22%13.47-1.77%-0.40%
2022-06-1513.3513.6013.0013.07-2.17%-2.28%-4.65%26,233,500350,874,00071%13.380.31%13.39-1.50%13.480.67%13.71-0.28%-0.15%
2022-06-1413.1513.6413.0013.36-0.07%0.19%-2.81%20,709,500276,134,00054%13.33-0.83%13.590.44%13.390.07%13.75-0.66%-0.26%
2022-06-1313.5013.7613.2013.37-3.67%-0.56%-3.38%27,674,600372,089,00066%13.45-2.74%13.541.09%13.38-0.39%13.84-0.56%-0.12%
2022-06-1013.4014.2213.3313.882.89%0.41%-0.25%41,420,200572,580,00095%13.823.94%13.391.45%13.44-0.29%13.920.09%0.01%
2022-06-0912.8913.8112.7613.494.74%1.43%-2.97%40,328,000536,347,00090%13.303.06%13.20-0.96%13.48-2.93%13.90-0.17%0.05%
2022-06-0813.0213.2312.6212.88-2.20%-0.19%-7.52%29,742,900383,828,00063%12.91-3.12%13.33-2.72%13.88-0.96%13.93-0.64%0.11%
2022-06-0713.7813.9013.0013.17-4.77%-1.13%-6.04%37,676,400501,898,00079%13.32-3.20%13.70-3.89%14.02-1.25%14.02-0.70%0.24%
2022-06-0613.7014.0213.5513.83-0.58%0.50%-2.02%29,200,600401,826,00059%13.76-1.70%14.250.03%14.19-0.44%14.120.14%0.42%
2022-06-0214.3914.5513.7013.91-4.46%-0.64%-1.31%41,039,400574,531,00080%14.00-4.36%14.25-0.53%14.260.32%14.100.53%0.50%
2022-06-0113.8515.2613.8214.564.07%-0.53%3.84%64,523,500944,402,000131%14.645.61%14.331.18%14.211.73%14.020.72%0.55%
2022-05-3113.7114.1513.5113.991.30%0.95%0.50%37,713,000522,646,00070%13.86-2.93%14.160.33%13.97-0.35%13.92-1.30%0.65%
2022-05-3015.0015.0013.5913.81-5.86%-3.27%-2.08%53,438,700762,959,00087%14.280.20%14.111.69%14.02-0.20%14.100.74%1.36%
2022-05-2713.8014.9813.7714.675.46%2.95%4.79%54,393,500775,050,00088%14.254.18%13.880.46%14.040.77%14.000.70%1.48%
2022-05-2613.5913.9913.2513.913.27%1.70%0.05%37,823,700517,362,00061%13.680.49%13.81-1.76%13.940.66%13.900.48%1.45%
2022-05-2513.6614.1013.1713.47-1.03%-1.04%-2.65%47,975,200653,057,00077%13.61-3.73%14.06-0.18%13.85-0.29%13.840.47%1.52%
2022-05-2414.5014.5913.6113.61-7.41%-3.74%-1.18%45,334,000640,997,00071%14.14-1.44%14.091.83%13.89-1.93%13.770.61%1.58%
2022-05-2313.7515.1213.6214.705.00%2.47%7.39%63,460,800910,376,000105%14.354.15%13.831.19%14.161.35%13.691.13%1.52%
2022-05-2013.3614.1413.2214.005.74%1.64%3.43%59,876,400824,735,000103%13.774.03%13.67-3.74%13.970.66%13.540.94%1.43%
2022-05-1913.1013.5613.0213.240.00%0.00%-1.27%48,761,000645,610,00086%13.24-4.45%14.200.38%13.880.36%13.410.99%1.35%