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:
海默科技( 300084.SZ 深证)
板块 :石油_h   
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
2022-06-304.614.664.584.60-0.22%-0.37%-1.75%9,300,20042,941,00082%4.62-1.22%4.67-0.47%4.68-0.17%4.68-0.53%-0.32%
2022-06-294.744.764.614.61-2.74%-1.37%-2.06%11,648,90054,452,00096%4.67-1.08%4.70-0.15%4.690.26%4.71-1.22%-0.25%
2022-06-284.704.764.684.741.07%0.32%-0.52%10,386,30049,076,00075%4.730.75%4.700.47%4.680.13%4.77-1.18%-0.05%
2022-06-274.714.744.654.69-0.21%0.00%-2.74%8,613,20040,393,00051%4.690.00%4.680.49%4.670.04%4.82-0.17%0.20%
2022-06-244.774.784.644.70-0.63%0.21%-2.69%9,950,90046,673,00056%4.690.47%4.66-0.02%4.67-0.32%4.83-0.10%0.27%
2022-06-234.564.754.544.733.96%1.33%-2.17%13,137,00061,329,00067%4.671.26%4.66-0.04%4.68-0.85%4.84-0.33%0.37%
2022-06-224.684.704.554.55-2.99%-1.30%-6.20%9,792,50045,139,00043%4.61-1.83%4.66-0.98%4.72-1.99%4.850.04%0.58%
2022-06-214.704.764.634.69-0.85%-0.13%-3.28%10,210,80047,946,00044%4.700.54%4.71-0.95%4.82-1.51%4.850.08%0.64%
2022-06-204.704.734.624.73-1.05%1.26%-2.37%15,098,10070,520,00064%4.67-1.87%4.75-2.58%4.89-0.43%4.85-0.02%0.64%
2022-06-174.784.854.694.78-0.83%0.42%-1.36%12,914,80061,468,00057%4.76-1.12%4.88-1.53%4.910.12%4.850.21%0.67%
2022-06-164.924.924.784.82-2.03%0.12%-0.33%18,398,10088,575,00083%4.81-3.20%4.95-0.12%4.91-0.02%4.840.21%0.66%
2022-06-155.095.094.914.92-4.09%-1.07%1.95%28,586,300142,149,000137%4.97-0.72%4.961.08%4.910.88%4.830.82%0.65%
2022-06-144.845.184.755.135.99%2.42%7.17%36,060,200180,638,000186%5.013.54%4.911.30%4.871.42%4.791.27%0.49%
2022-06-134.744.924.694.840.62%0.04%2.39%17,691,40085,594,000102%4.840.52%4.840.67%4.800.48%4.730.55%0.38%
2022-06-104.704.914.664.81-0.62%-0.06%2.32%26,609,900128,086,000154%4.81-1.11%4.810.63%4.780.80%4.700.84%0.36%
2022-06-094.675.054.674.843.20%-0.55%3.82%39,985,200194,609,000255%4.873.82%4.782.57%4.742.14%4.661.79%0.31%
2022-06-084.674.784.564.691.08%0.04%2.40%18,386,10086,194,000136%4.691.25%4.661.04%4.640.52%4.580.64%0.16%
2022-06-074.664.694.554.64-0.22%0.22%1.96%10,954,10050,721,00082%4.63-0.43%4.610.00%4.610.37%4.550.09%0.12%
2022-06-064.654.754.604.651.31%0.00%2.27%12,366,90057,506,00091%4.651.97%4.610.35%4.600.31%4.550.27%0.17%
2022-06-024.614.624.504.59-0.65%0.66%1.21%11,448,30052,203,00083%4.56-1.49%4.600.13%4.580.46%4.540.09%0.21%
2022-06-014.604.704.564.62-0.43%-0.19%1.96%12,793,30059,217,00090%4.630.61%4.590.35%4.560.75%4.530.16%0.26%
2022-05-314.544.674.544.642.65%0.85%2.56%15,529,30071,453,00098%4.601.59%4.581.06%4.530.73%4.52-0.79%0.34%
2022-05-304.614.614.494.52-0.88%-0.20%-0.88%10,062,50045,576,00051%4.53-1.14%4.530.56%4.50-0.22%4.560.20%0.75%
2022-05-274.584.664.504.561.11%-0.46%0.20%18,292,90083,799,00094%4.582.85%4.501.15%4.510.36%4.550.38%0.84%
2022-05-264.544.574.364.510.89%1.26%-0.53%13,484,40060,061,00069%4.450.09%4.45-0.85%4.49-0.29%4.530.31%0.86%
2022-05-254.344.504.344.474.20%0.45%-1.11%14,813,80065,928,00075%4.45-0.05%4.49-0.51%4.50-0.40%4.520.22%0.83%
2022-05-244.554.614.294.29-6.54%-3.64%-4.88%15,745,80070,102,00081%4.45-2.69%4.51-0.55%4.52-1.72%4.510.24%0.73%
2022-05-234.574.624.504.591.77%0.33%2.02%13,745,90062,892,00074%4.581.17%4.540.27%4.600.39%4.500.65%0.59%
2022-05-204.584.604.484.51-0.66%-0.27%0.89%12,484,90056,459,00066%4.520.09%4.53-1.89%4.580.46%4.470.68%0.36%
2022-05-194.504.604.404.540.00%0.49%2.25%16,790,10075,866,00088%4.52-0.31%4.610.28%4.560.64%4.440.57%0.02%