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:
*ST赫美( 002356.SZ 深证)
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
2021-12-035.265.265.265.264.99%-0.02%22.38%883,9004,650,0008%5.265.12%4.830.88%4.652.38%4.300.99%0.41%
2021-12-025.015.014.925.015.03%0.10%17.72%9,633,50048,218,00081%5.015.17%4.794.91%4.543.77%4.261.89%0.31%
2021-12-014.774.774.614.775.07%0.23%14.20%27,887,900132,725,000222%4.764.82%4.578.23%4.386.47%4.183.75%0.13%
2021-11-304.544.544.544.545.09%0.00%12.77%4,851,40022,026,00042%4.547.18%4.222.75%4.110.91%4.030.80%-0.19%
2021-11-294.024.324.024.325.11%1.98%8.16%15,869,50067,219,000114%4.244.10%4.112.62%4.071.78%3.990.23%-0.22%
2021-11-263.984.153.984.112.24%1.01%3.14%12,203,90049,659,00084%4.071.78%4.00-0.32%4.000.86%3.99-0.97%-0.21%
2021-11-253.924.113.894.022.29%0.55%-0.10%14,761,70059,011,00094%4.001.83%4.010.78%3.970.33%4.02-1.64%-0.15%
2021-11-243.893.993.893.93-1.26%0.10%-3.94%10,706,50042,039,00059%3.93-3.70%3.980.40%3.95-0.10%4.09-0.87%0.12%
2021-11-234.154.193.963.98-1.24%-2.38%-3.56%18,549,00075,627,000102%4.084.59%3.971.67%3.960.97%4.13-0.02%0.27%
2021-11-223.754.033.744.034.95%3.39%-2.37%13,539,50052,781,00069%3.900.70%3.90-0.54%3.92-1.31%4.13-0.07%0.31%
2021-11-193.933.943.823.84-1.79%-0.80%-7.04%11,626,70045,003,00055%3.87-1.60%3.92-0.36%3.97-2.38%4.130.00%0.27%
2021-11-183.894.013.873.91-1.26%-0.61%-5.35%12,654,40049,787,00061%3.93-0.48%3.94-1.62%4.07-2.61%4.130.12%0.15%
2021-11-173.924.053.843.961.54%0.18%-4.02%15,050,70059,490,00069%3.950.66%4.00-3.08%4.18-1.44%4.130.54%0.02%
2021-11-163.944.103.903.90-5.11%-0.69%-4.97%22,201,20087,187,00098%3.93-5.33%4.13-4.24%4.24-0.75%4.100.54%-0.37%
2021-11-154.334.334.114.11-5.08%-0.92%0.69%16,496,00068,429,00075%4.15-4.53%4.31-1.17%4.270.83%4.080.30%-0.65%
2021-11-124.284.484.234.330.93%-0.35%6.39%19,298,30083,844,00095%4.35-0.75%4.361.94%4.241.39%4.07-0.34%-0.86%
2021-11-114.524.634.224.29-3.38%-2.01%5.04%31,443,000137,652,000140%4.380.48%4.283.43%4.182.58%4.081.04%-1.03%
2021-11-104.214.444.204.444.96%1.90%9.85%17,407,50075,849,00089%4.366.19%4.142.73%4.072.57%4.040.62%-1.24%
2021-11-093.944.233.914.234.96%3.10%5.30%25,014,200102,630,000125%4.102.12%4.031.23%3.971.93%4.020.40%-1.53%
2021-11-083.904.033.844.034.95%0.30%0.72%24,402,00098,048,000116%4.022.92%3.982.13%3.900.62%4.00-0.47%-2.09%
2021-11-053.914.033.833.84-3.03%-1.64%-4.48%13,236,70051,675,00062%3.90-1.91%3.901.09%3.87-3.25%4.02-1.25%-2.44%
2021-11-043.904.153.823.960.00%-0.50%-2.73%22,738,10090,502,000102%3.984.52%3.850.71%4.00-0.25%4.07-1.12%-2.74%
2021-11-033.763.963.613.965.04%3.99%-3.81%23,224,70088,451,000102%3.810.45%3.83-5.81%4.01-1.43%4.12-3.43%-2.86%
2021-11-023.743.983.743.77-4.31%-0.55%-11.56%28,298,900107,283,000118%3.79-4.20%4.06-3.52%4.07-1.24%4.26-2.27%-2.89%
2021-11-014.014.093.943.94-5.06%-0.43%-9.67%10,950,50043,327,00052%3.96-7.33%4.21-0.50%4.12-0.79%4.36-1.82%-2.77%
2021-10-294.594.594.154.15-5.03%-2.81%-6.59%42,873,900183,075,000215%4.27-2.29%4.235.33%4.15-0.36%4.44-2.01%-2.74%
2021-10-284.374.374.374.375.05%0.00%-3.62%1,451,2006,342,0009%4.377.19%4.02-1.33%4.17-1.40%4.53-1.07%-2.60%
2021-10-274.004.163.984.165.05%2.04%-9.23%11,877,80048,424,00066%4.082.44%4.07-2.56%4.23-4.37%4.58-2.30%-2.57%
2021-10-264.014.143.953.96-4.81%-0.50%-15.58%31,530,900125,482,000174%3.98-5.51%4.18-4.83%4.42-4.31%4.69-5.18%-2.36%
2021-10-254.314.424.164.160.00%-1.23%-15.91%20,456,00086,151,000135%4.21-4.49%4.39-6.57%4.62-4.15%4.95-3.94%-1.79%