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
2021-09-1754.1755.3854.0055.091.60%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%
2021-09-0351.1251.4749.6951.40-0.02%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%
2021-09-0252.9852.9851.0051.41-3.38%-0.45%-2.62%60,305,9003,114,168,000139%51.64-1.16%51.880.24%51.91-0.58%52.79-0.69%-0.88%
2021-09-0151.6053.2850.5753.213.52%1.84%0.10%58,632,6003,063,381,000146%52.251.15%51.75-0.24%52.21-0.71%53.16-0.47%-0.88%
2021-08-3151.9052.4550.9351.40-0.58%-0.49%-3.76%31,170,1001,610,005,00082%51.650.56%51.88-0.84%52.58-0.93%53.41-0.69%-0.92%
2021-08-3052.6052.7050.8551.70-1.90%0.65%-3.86%66,447,8003,413,024,000166%51.36-2.41%52.32-2.58%53.08-1.97%53.78-1.34%-0.95%
2021-08-2753.5054.6451.6852.70-2.44%0.13%-3.31%54,834,1002,885,941,000152%52.63-3.84%53.70-2.51%54.14-0.43%54.51-1.40%-0.87%
2021-08-2655.4555.5554.0054.02-3.03%-1.30%-2.27%19,002,1001,040,038,00052%54.73-0.98%55.080.14%54.37-0.22%55.28-0.74%-0.82%
2021-08-2555.0055.8854.3255.711.29%0.79%0.04%24,707,4001,365,699,00064%55.280.22%55.001.66%54.490.25%55.69-1.02%-0.82%
2021-08-2455.0955.7854.5055.00-0.04%-0.28%-2.24%25,157,1001,387,541,00062%55.160.85%54.11-0.12%54.35-0.21%56.26-0.55%-0.71%
2021-08-2353.4055.6652.7855.022.71%0.61%-2.74%33,352,6001,823,986,00079%54.692.81%54.170.18%54.47-0.62%56.57-0.67%-0.73%
2021-08-2054.5054.6352.1553.57-2.44%0.70%-5.94%50,382,6002,680,173,000115%53.20-3.70%54.07-1.67%54.81-2.06%56.95-1.26%-0.81%
2021-08-1954.8055.9554.1554.91-0.15%-0.59%-4.80%30,069,1001,660,934,00071%55.241.60%54.99-0.79%55.96-1.15%57.68-0.66%-0.80%
2021-08-1854.5155.5053.3254.990.15%1.14%-5.29%31,557,3001,715,704,00073%54.37-1.62%55.43-1.83%56.61-1.91%58.06-0.92%-0.83%
2021-08-1756.7056.7254.0054.91-3.21%-0.64%-6.30%46,364,2002,562,186,000106%55.26-2.67%56.47-1.94%57.71-1.29%58.61-0.95%-0.85%
2021-08-1656.3057.1055.8856.730.14%-0.08%-4.12%30,912,4001,755,117,00073%56.78-0.73%57.58-1.85%58.46-0.59%59.17-0.57%-0.80%
2021-08-1358.3058.5456.2856.65-3.33%-0.95%-4.79%63,771,3003,647,208,000150%57.19-2.72%58.67-1.53%58.81-1.04%59.50-0.88%-0.76%
2021-08-1259.9960.3658.2258.60-2.30%-0.32%-2.38%41,377,6002,432,492,000102%58.79-3.21%59.58-0.23%59.43-0.51%60.03-0.72%-0.71%
2021-08-1160.4061.5059.9059.980.30%-1.25%-0.80%43,032,3002,613,661,000109%60.742.79%59.720.93%59.730.06%60.470.05%-0.64%
2021-08-1059.1759.8858.5059.800.47%1.21%-1.06%34,385,8002,031,739,00084%59.09-0.04%59.17-0.62%59.70-0.45%60.44-0.73%-0.69%
2021-08-0959.1559.8858.2159.520.00%0.69%-2.24%36,718,1002,170,426,00078%59.11-0.28%59.54-0.88%59.96-0.57%60.88-1.46%-0.68%