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:
首航高科( 002665.SZ 深证)
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
2021-12-033.373.473.263.400.29%1.74%-5.63%135,713,600453,524,00074%3.34-2.34%3.40-1.96%3.45-1.32%3.60-0.25%0.32%
2021-12-023.503.503.383.39-3.42%-0.94%-6.15%106,265,600363,630,00060%3.42-0.84%3.47-0.86%3.49-1.30%3.61-0.28%0.31%
2021-12-013.453.513.363.510.57%1.71%-3.09%113,182,000390,583,00061%3.45-2.38%3.50-0.91%3.54-1.20%3.620.03%0.37%
2021-11-303.563.623.473.49-1.41%-1.27%-3.62%108,853,500384,797,00059%3.540.57%3.53-1.01%3.58-1.81%3.620.08%0.41%
2021-11-293.443.593.413.540.28%0.71%-2.16%102,572,300360,519,00055%3.52-0.76%3.57-1.11%3.65-0.92%3.620.25%0.48%
2021-11-263.613.613.503.53-2.22%-0.34%-2.19%114,130,500404,306,00060%3.54-2.10%3.61-2.22%3.680.33%3.610.22%0.47%
2021-11-253.593.733.533.610.56%-0.22%0.25%156,653,400566,798,00085%3.62-0.52%3.69-0.65%3.670.14%3.600.33%0.49%
2021-11-243.713.763.583.59-4.27%-1.29%0.03%194,437,700707,135,000107%3.64-3.45%3.710.68%3.670.52%3.590.42%0.49%
2021-11-233.673.863.673.750.27%-0.45%4.92%273,511,1001,030,356,000160%3.771.45%3.691.51%3.651.50%3.570.85%0.45%
2021-11-223.523.813.483.748.09%0.73%5.53%374,830,7001,391,825,000224%3.717.69%3.633.33%3.592.72%3.541.58%0.36%
2021-11-193.393.543.363.46-0.29%0.35%-0.83%127,901,700440,952,00081%3.45-4.17%3.52-0.51%3.500.14%3.49-0.34%0.21%
2021-11-183.543.793.473.47-1.42%-3.56%-0.89%186,238,300670,085,000114%3.603.72%3.531.96%3.490.98%3.500.26%0.34%
2021-11-173.423.553.363.521.73%1.47%0.80%136,080,300472,014,00075%3.47-1.14%3.470.49%3.46-0.09%3.490.43%0.47%
2021-11-163.473.593.453.46-1.42%-1.40%-0.49%131,368,700461,015,00073%3.512.42%3.450.32%3.46-0.69%3.480.75%0.48%
2021-11-153.403.553.333.512.63%2.45%1.71%148,479,500508,762,00080%3.430.44%3.44-0.58%3.490.06%3.450.23%0.44%
2021-11-123.453.473.333.42-1.16%0.26%-0.67%114,739,300391,327,00061%3.41-1.81%3.46-1.68%3.48-0.71%3.440.41%0.48%
2021-11-113.523.593.443.46-2.26%-0.40%0.90%138,777,900482,060,00074%3.47-0.09%3.520.49%3.51-0.11%3.430.35%0.50%
2021-11-103.523.563.413.54-1.39%1.81%3.60%162,473,900564,936,00085%3.48-2.66%3.50-0.65%3.510.69%3.42-0.06%0.54%
2021-11-093.443.663.413.594.36%0.50%5.00%229,765,700820,678,000123%3.574.32%3.520.66%3.491.84%3.420.00%0.69%
2021-11-083.373.513.333.440.58%0.47%0.61%170,527,700583,959,00084%3.42-3.39%3.500.69%3.430.35%3.420.09%0.94%
2021-11-053.533.743.393.42-1.16%-3.50%0.12%259,728,000920,456,000134%3.541.08%3.483.02%3.411.94%3.420.98%0.96%
2021-11-043.523.633.423.460.87%-1.31%2.28%296,987,1001,041,202,000152%3.516.08%3.372.68%3.351.92%3.381.47%0.80%
2021-11-033.143.433.123.439.94%3.78%2.88%154,713,900511,340,00078%3.313.22%3.290.71%3.29-1.29%3.330.57%0.30%
2021-11-023.303.343.103.12-6.59%-2.56%-5.88%164,307,200526,113,00083%3.20-4.42%3.26-1.33%3.33-2.52%3.320.33%0.01%
2021-11-013.313.423.283.341.83%-0.30%1.09%169,369,900567,318,00091%3.353.75%3.31-1.61%3.41-0.15%3.300.64%-0.13%
2021-10-293.303.343.113.28-0.91%1.58%-0.09%141,565,600457,177,00076%3.23-3.00%3.36-3.11%3.420.21%3.280.58%-0.24%
2021-10-283.443.453.253.31-4.89%-0.57%1.41%177,444,800590,641,000100%3.33-4.78%3.47-0.49%3.411.28%3.260.77%-0.45%
2021-10-273.583.643.413.480.00%-0.46%7.44%181,735,900635,384,000111%3.50-1.02%3.492.17%3.371.91%3.241.44%-0.65%
2021-10-263.553.733.413.48-0.29%-1.47%8.99%311,711,7001,101,116,000204%3.534.65%3.414.86%3.313.80%3.192.50%-0.77%
2021-10-253.223.493.153.490.00%3.41%12.04%146,451,500494,345,000103%3.382.46%3.252.55%3.191.76%3.120.29%-0.87%