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:
海康威视( 002415.SZ 深证)
板块 :计算机硬件   火炬计划   
所属成分指数: 沪深300
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
2021-10-2555.6055.7052.8654.23-2.18%0.47%-1.75%42,297,3002,283,081,000181%53.98-1.60%54.30-0.99%54.58-0.39%55.20-1.08%0.14%
2021-10-2255.5055.5054.2055.440.34%1.07%-0.64%17,670,100969,233,00080%54.850.64%54.84-0.18%54.79-0.34%55.80-0.27%0.32%
2021-10-2154.5055.2553.8155.251.43%1.37%-1.25%19,567,3001,066,512,00080%54.51-1.21%54.940.16%54.98-0.75%55.95-0.10%0.39%
2021-10-2055.0656.3854.3154.47-1.75%-1.28%-2.74%19,635,6001,083,366,00080%55.17-0.03%54.86-0.38%55.39-0.39%56.010.08%0.41%
2021-10-1954.6155.8154.4055.441.52%0.46%-0.93%16,627,000917,617,00067%55.191.40%55.07-0.80%55.61-0.41%55.960.18%0.37%
2021-10-1855.9156.0853.8054.61-2.31%0.34%-2.23%26,976,3001,468,249,000103%54.43-2.72%55.51-1.23%55.84-1.47%55.860.29%0.38%
2021-10-1556.2956.5255.5055.90-0.69%-0.08%0.36%17,215,000963,134,00064%55.95-1.09%56.21-0.29%56.670.02%55.700.61%0.38%
2021-10-1456.0157.3755.9256.290.66%-0.48%1.68%20,728,0001,172,397,00076%56.560.83%56.37-0.86%56.660.37%55.361.01%0.31%
2021-10-1356.2857.3055.5155.92-0.73%-0.32%2.03%27,149,2001,522,998,00094%56.10-0.79%56.860.01%56.450.37%54.810.46%0.18%
2021-10-1257.1457.5655.7656.33-1.43%-0.37%3.25%19,696,8001,113,693,00069%56.54-2.02%56.850.56%56.250.67%54.560.21%0.16%
2021-10-1157.2058.4556.6057.151.19%-0.96%4.98%31,547,1001,820,446,000115%57.712.48%56.541.65%55.871.68%54.440.72%0.22%
2021-10-0856.0057.2455.4456.482.69%0.30%4.49%38,257,7002,154,281,000144%56.311.84%55.621.40%54.951.61%54.050.47%0.20%
2021-09-3055.2055.9854.6255.000.00%-0.53%2.23%22,740,3001,257,420,00089%55.301.00%54.851.06%54.081.42%53.800.09%0.19%
2021-09-2954.3055.5553.6055.000.73%0.46%2.32%21,896,3001,198,833,00085%54.750.31%54.281.22%53.320.37%53.75-0.34%0.22%
2021-09-2853.8355.3053.1254.601.17%0.03%1.23%28,442,8001,552,451,000100%54.581.47%53.621.81%53.130.13%53.940.25%0.34%
2021-09-2752.3654.8951.6153.972.84%0.33%0.31%39,164,9002,106,782,000128%53.792.78%52.670.55%53.060.15%53.800.28%0.33%
2021-09-2451.8153.3151.6052.481.31%0.27%-2.19%26,418,3001,382,689,00087%52.341.15%52.38-1.05%52.98-0.95%53.65-0.05%0.29%
2021-09-2353.0953.6051.0751.80-2.45%0.11%-3.50%37,882,1001,960,076,000121%51.74-3.00%52.93-2.02%53.49-1.64%53.68-0.26%0.27%
2021-09-2254.2754.8752.5253.10-3.61%-0.45%-1.33%26,357,8001,405,947,00087%53.34-2.77%54.02-1.23%54.38-1.02%53.820.25%0.27%
2021-09-1754.1755.3854.0055.091.60%0.42%2.62%17,914,900982,773,00056%54.861.20%54.700.04%54.940.78%53.690.77%0.22%
2021-09-1654.2955.2053.6754.22-0.80%0.02%1.78%16,566,800898,081,00048%54.21-1.30%54.68-0.73%54.510.66%53.270.55%0.09%
2021-09-1554.0055.8853.5054.660.55%-0.48%3.17%23,239,4001,276,443,00061%54.930.30%55.081.12%54.150.64%52.980.39%-0.03%
2021-09-1455.3855.5954.1954.36-1.86%-0.74%3.01%22,338,6001,223,326,00054%54.76-0.96%54.471.06%53.810.56%52.770.35%-0.12%
2021-09-1353.8256.2053.1855.393.11%0.18%5.32%48,699,8002,692,760,000117%55.293.45%53.901.80%53.511.23%52.590.90%-0.22%
2021-09-1051.8054.1051.6653.723.39%0.51%3.07%45,962,8002,456,624,000104%53.452.20%52.940.59%52.861.16%52.120.14%-0.45%
2021-09-0952.9453.4551.6151.96-1.87%-0.65%-0.17%29,728,0001,554,767,00064%52.30-0.96%52.63-0.26%52.250.33%52.05-0.19%-0.60%
2021-09-0852.9353.2252.3052.950.06%0.27%1.55%32,333,8001,707,529,00072%52.810.11%52.771.29%52.080.11%52.14-0.24%-0.66%
2021-09-0753.4353.5552.4252.92-0.95%0.32%1.24%34,151,6001,801,531,00077%52.75-0.01%52.100.63%52.020.29%52.27-0.25%-0.73%
2021-09-0651.0053.6850.8553.433.95%1.28%1.97%52,412,6002,765,138,000121%52.764.06%51.770.29%51.870.61%52.40-0.27%-0.76%
2021-09-0351.1251.4749.6951.400.00%1.38%-2.17%40,799,1002,068,541,00095%50.70-1.82%51.62-0.49%51.56-0.67%52.54-0.48%-0.80%