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
2021-11-265.585.695.535.58-0.36%-0.64%-1.83%15,384,70086,399,00054%5.620.13%5.68-0.18%5.68-0.99%5.680.30%0.56%
2021-11-255.615.715.565.60-1.41%-0.16%-1.18%17,933,500100,597,00064%5.61-2.59%5.69-0.46%5.74-0.43%5.670.35%0.49%
2021-11-245.755.945.665.680.71%-1.35%0.58%26,735,300153,934,00099%5.761.79%5.71-0.80%5.76-0.24%5.650.59%0.40%
2021-11-235.675.735.625.64-1.40%-0.30%0.46%16,510,50093,401,00063%5.66-0.79%5.76-0.42%5.780.86%5.610.41%0.23%
2021-11-225.745.805.645.72-2.05%0.32%2.31%23,558,900134,339,00089%5.70-2.40%5.78-0.43%5.730.72%5.590.56%0.02%
2021-11-195.766.025.605.842.10%-0.03%5.04%36,698,900214,399,000144%5.841.18%5.811.95%5.691.32%5.561.24%-0.22%
2021-11-185.775.895.665.72-2.72%-0.94%4.15%29,888,100172,588,000124%5.77-0.50%5.701.52%5.611.36%5.490.73%-0.49%
2021-11-175.776.085.555.881.91%1.33%7.85%48,503,900281,444,000215%5.804.82%5.613.41%5.542.90%5.451.58%-0.71%
2021-11-165.385.825.265.777.45%4.23%7.51%46,170,300255,606,000228%5.544.87%5.433.25%5.381.78%5.370.45%-1.03%
2021-11-155.285.375.165.372.09%1.72%0.51%17,301,50091,334,00092%5.280.86%5.26-0.10%5.29-0.36%5.34-0.65%-1.28%
2021-11-125.245.295.195.260.77%0.50%-2.19%12,682,00066,379,00064%5.23-0.27%5.26-0.79%5.310.06%5.38-0.35%-1.38%
2021-11-115.315.325.205.22-1.88%-0.53%-3.28%15,472,20081,197,00074%5.25-0.87%5.30-0.62%5.30-0.53%5.40-0.53%-1.49%
2021-11-105.405.455.215.32-0.93%0.49%-1.95%16,585,70087,799,00075%5.29-1.10%5.340.34%5.33-0.37%5.43-1.13%-1.56%
2021-11-095.485.485.265.37-2.01%0.32%-2.15%20,227,500108,278,00088%5.350.04%5.32-0.30%5.35-0.67%5.49-1.67%-1.64%
2021-11-085.315.485.155.484.38%2.41%-1.81%23,313,300124,747,00097%5.351.92%5.33-0.30%5.39-0.97%5.58-1.83%-1.80%
2021-11-055.455.454.805.25-3.31%0.00%-7.65%22,129,900116,187,00085%5.25-3.12%5.35-1.91%5.44-0.82%5.69-1.47%-1.79%
2021-11-045.465.545.345.430.18%0.20%-5.89%16,852,80091,330,00062%5.420.19%5.45-1.05%5.49-0.44%5.77-1.52%-1.93%
2021-11-035.535.585.335.42-0.91%0.20%-7.49%17,353,90093,861,00059%5.41-1.90%5.51-0.13%5.51-1.64%5.86-1.61%-1.84%
2021-11-025.665.755.355.47-3.36%-0.80%-8.14%23,131,000127,539,00073%5.51-1.31%5.52-0.22%5.60-2.39%5.96-2.01%-1.69%
2021-11-015.445.685.425.663.47%1.31%-6.86%23,089,300128,992,00069%5.592.35%5.53-1.79%5.74-2.23%6.08-1.65%-1.50%
2021-10-295.455.585.315.47-0.18%0.20%-11.47%24,028,800131,168,00066%5.46-1.59%5.63-3.97%5.87-1.71%6.18-1.47%-1.30%
2021-10-285.735.775.405.48-6.32%-1.21%-12.61%26,445,900146,705,00070%5.55-5.73%5.87-3.58%5.97-2.40%6.27-1.24%-1.16%
2021-10-276.026.115.805.85-3.78%-0.58%-7.87%25,427,500149,623,00069%5.88-4.28%6.08-0.43%6.12-1.50%6.35-1.90%-1.06%
2021-10-266.176.326.066.08-2.41%-1.09%-6.07%28,177,400173,206,00071%6.15-0.58%6.11-0.97%6.21-1.71%6.47-3.33%-0.88%
2021-10-255.996.315.966.235.06%0.76%-6.96%32,223,000199,236,00070%6.182.81%6.17-1.06%6.32-1.42%6.70-1.66%-0.48%
2021-10-226.116.225.895.93-5.27%-1.40%-12.91%36,480,800219,401,00072%6.01-5.07%6.24-3.50%6.41-1.66%6.81-2.90%-0.38%
2021-10-216.446.496.216.26-1.26%-1.18%-10.72%31,613,200200,260,00058%6.34-0.36%6.46-1.43%6.52-0.35%7.01-0.67%-0.09%
2021-10-206.516.516.286.34-5.65%-0.28%-10.19%40,244,800255,876,00068%6.36-4.81%6.56-1.13%6.54-2.17%7.06-0.06%-0.11%
2021-10-196.606.836.476.72-0.59%0.61%-4.86%37,330,100249,318,00064%6.680.54%6.631.04%6.69-4.10%7.06-0.14%-0.13%
2021-10-186.476.836.396.760.00%1.76%-4.43%37,802,700251,133,00059%6.641.23%6.56-2.06%6.97-1.69%7.070.40%-0.13%