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:
海峡股份( 002320.SZ 深证)
板块 :航运_h   
所属成分指数: 中证500
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
2021-09-247.437.697.337.39-0.40%-1.10%-2.79%19,203,000143,479,00057%7.470.58%7.370.90%7.41-0.74%7.60-0.09%1.01%
2021-09-237.377.537.357.422.06%-0.12%-2.48%20,497,700152,277,00057%7.432.74%7.31-1.12%7.46-0.84%7.610.44%1.25%
2021-09-227.307.357.137.27-0.55%0.54%-4.04%20,866,400150,889,00052%7.23-0.67%7.39-1.62%7.53-1.61%7.580.44%1.48%
2021-09-177.317.497.097.31-1.88%0.41%-3.09%32,427,400236,086,00073%7.28-3.38%7.51-1.73%7.65-1.10%7.540.43%1.76%
2021-09-167.787.807.397.45-4.24%-1.13%-0.81%48,317,500364,078,000114%7.54-2.56%7.65-1.98%7.73-0.22%7.511.23%1.86%
2021-09-157.587.847.457.782.64%0.61%4.85%29,492,400228,054,00072%7.730.25%7.80-0.17%7.750.39%7.421.41%2.06%
2021-09-147.867.887.567.58-2.32%-1.74%3.59%40,176,100309,921,00098%7.71-2.53%7.810.55%7.721.38%7.321.43%2.12%
2021-09-137.818.277.707.76-0.64%-1.95%7.57%46,836,900370,654,000124%7.911.59%7.771.66%7.622.21%7.211.98%2.09%
2021-09-107.807.887.627.812.63%0.26%10.40%37,020,600288,379,000106%7.793.54%7.642.51%7.451.97%7.071.49%1.97%
2021-09-097.517.637.377.611.20%1.14%9.18%30,906,300232,536,00093%7.52-1.00%7.461.33%7.311.98%6.971.38%1.86%
2021-09-087.417.887.287.522.04%-1.05%9.38%43,757,100332,567,000142%7.604.21%7.362.58%7.172.80%6.882.28%1.77%
2021-09-077.487.557.157.37-1.21%1.06%9.64%52,202,400380,711,000180%7.290.72%7.172.66%6.972.59%6.722.75%1.62%
2021-09-066.807.466.807.4610.03%3.02%14.03%62,571,000453,059,000239%7.246.08%6.994.63%6.794.00%6.543.25%1.49%
2021-09-036.666.956.626.78-1.17%-0.67%7.01%30,617,900209,008,000142%6.830.84%6.682.30%6.531.67%6.341.44%1.15%
2021-09-026.707.106.526.865.38%1.34%9.83%50,737,000343,459,000267%6.775.60%6.534.32%6.433.95%6.253.19%0.99%
2021-09-016.256.516.256.514.33%1.56%7.55%34,534,800221,382,000224%6.413.79%6.262.68%6.182.35%6.052.01%0.63%
2021-08-316.056.256.036.243.14%1.04%5.16%23,486,700145,059,000179%6.181.71%6.091.60%6.041.26%5.931.11%0.37%
2021-08-305.956.135.946.051.68%-0.36%3.08%18,273,200110,947,000158%6.072.45%6.000.81%5.970.79%5.870.81%0.18%
2021-08-275.955.975.865.950.00%0.39%2.20%9,013,60053,420,00085%5.93-0.42%5.950.20%5.920.39%5.820.41%0.12%
2021-08-265.905.995.865.950.68%-0.03%2.62%14,912,50088,765,000142%5.95-0.13%5.940.53%5.900.84%5.800.49%0.06%
2021-08-255.906.065.895.91-0.67%-0.84%2.43%17,980,200107,160,000188%5.960.74%5.911.15%5.851.44%5.770.73%-0.02%
2021-08-245.666.005.645.955.31%0.57%3.88%27,599,700163,275,000330%5.924.75%5.844.10%5.762.87%5.731.47%-0.13%
2021-08-235.585.685.585.651.07%0.04%0.09%4,640,90026,212,00071%5.651.22%5.610.54%5.60-0.16%5.65-0.14%-0.38%
2021-08-205.665.665.535.59-1.41%0.18%-1.11%4,576,20025,535,00068%5.58-0.45%5.58-0.30%5.61-0.16%5.65-0.19%-0.36%
2021-08-195.545.715.515.672.35%1.16%0.11%7,724,20043,296,000112%5.610.92%5.60-0.41%5.62-0.32%5.66-0.35%-0.32%
2021-08-185.605.625.515.54-1.07%-0.25%-2.53%7,770,10043,159,000114%5.55-1.46%5.62-0.48%5.64-0.63%5.68-0.68%-0.25%
2021-08-175.705.715.585.60-1.23%-0.64%-2.15%6,810,30038,383,000100%5.64-0.74%5.65-0.41%5.67-0.19%5.72-0.78%-0.15%
2021-08-165.615.725.595.671.07%-0.14%-1.70%6,759,30038,377,00087%5.680.82%5.67-0.26%5.69-0.21%5.770.24%-0.02%
2021-08-135.705.705.585.61-1.75%-0.39%-2.50%9,027,60050,844,000106%5.63-1.61%5.69-0.53%5.70-0.42%5.75-0.21%-0.04%
2021-08-125.695.775.695.710.00%-0.24%-0.97%5,379,90030,792,00063%5.72-0.11%5.72-0.11%5.72-0.28%5.77-0.28%-0.02%