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:
海尔智家( 600690.SH 上证)
板块 :家电_h   上证50   上证180   
所属成分指数: 上证180上证50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
2021-12-0328.0028.9327.8928.753.12%0.45%3.50%56,970,0001,630,622,000172%28.622.46%28.121.78%27.751.08%27.780.45%0.35%
2021-12-0227.7828.2727.5827.880.61%-0.19%0.82%46,717,0001,304,995,000147%27.931.64%27.631.41%27.450.55%27.650.25%0.37%
2021-12-0127.1527.7627.0027.711.80%0.83%0.46%31,711,900871,533,000107%27.480.30%27.240.04%27.30-0.14%27.58-0.04%0.37%
2021-11-3026.8628.0226.8527.221.42%-0.66%-1.36%43,098,5001,180,968,000149%27.401.94%27.230.21%27.34-0.26%27.59-0.35%0.40%
2021-11-2927.0027.4826.5426.84-2.72%-0.15%-3.07%39,964,3001,074,237,000138%26.88-2.42%27.18-1.60%27.41-1.49%27.69-0.37%0.47%
2021-11-2627.3027.7727.0527.590.88%0.16%-0.73%21,074,800580,534,00076%27.550.41%27.62-0.41%27.83-0.31%27.790.24%0.45%
2021-11-2527.7927.8527.3127.35-1.58%-0.30%-1.36%15,473,400424,487,00049%27.43-1.43%27.73-0.83%27.910.14%27.730.84%0.45%
2021-11-2428.3028.3327.4427.79-0.36%-0.15%1.07%20,355,000566,528,00056%27.83-0.06%27.97-0.13%27.870.13%27.500.94%0.36%
2021-11-2327.9228.0727.5627.89-0.46%0.15%2.38%21,882,500609,412,00058%27.85-0.84%28.000.41%27.84-0.22%27.240.65%0.23%
2021-11-2228.5028.6827.4928.02-0.60%-0.23%3.53%43,534,2001,222,703,000116%28.090.33%27.890.69%27.900.46%27.060.88%0.13%
2021-11-1927.4428.3027.1728.193.53%0.70%5.07%36,711,2001,027,664,000100%27.992.54%27.70-0.18%27.770.69%26.830.65%0.01%
2021-11-1827.7427.7527.1127.23-1.05%-0.25%2.15%21,401,800584,246,00057%27.30-1.07%27.75-0.14%27.581.21%26.660.22%-0.12%
2021-11-1727.9028.0927.3427.52-1.57%-0.27%3.47%22,718,800626,922,00059%27.60-1.83%27.790.60%27.251.41%26.600.29%-0.12%
2021-11-1627.9028.4527.6327.961.23%-0.53%5.42%36,485,8001,025,528,00096%28.111.94%27.622.30%26.871.48%26.520.34%-0.13%
2021-11-1527.8127.8527.2527.620.44%0.17%4.50%33,479,500923,091,00083%27.570.84%27.002.08%26.480.99%26.43-0.58%-0.15%
2021-11-1226.9627.7526.6527.502.65%0.58%3.45%57,101,7001,561,255,000129%27.343.44%26.452.31%26.221.17%26.580.25%0.01%
2021-11-1125.2626.9025.2026.796.18%1.35%1.02%67,959,8001,796,280,000153%26.434.97%25.851.45%25.910.46%26.52-0.09%0.02%
2021-11-1025.5325.6824.8925.23-1.48%0.20%-4.95%39,022,500982,590,00089%25.18-0.97%25.48-1.42%25.80-0.92%26.54-0.31%0.05%
2021-11-0925.6525.6625.2525.61-0.47%0.72%-3.81%30,593,700777,863,00071%25.43-1.63%25.85-1.05%26.04-1.29%26.63-0.34%0.07%
2021-11-0826.0826.4425.6125.73-2.17%-0.45%-3.69%37,400,100966,686,00086%25.85-1.36%26.13-0.64%26.37-2.20%26.72-0.37%0.10%
2021-11-0526.2026.6725.6526.30-0.98%0.37%-1.92%37,357,700978,898,00084%26.20-0.61%26.29-1.17%26.97-0.42%26.82-0.60%0.15%
2021-11-0426.6026.6725.9926.560.49%0.74%-1.55%31,800,100838,364,00063%26.360.13%26.60-2.47%27.08-0.06%26.980.20%0.32%
2021-11-0326.3926.7126.0526.430.04%0.38%-1.83%29,900,100787,312,00060%26.33-2.14%27.28-0.26%27.100.23%26.920.23%0.27%
2021-11-0227.5027.9826.2826.42-4.21%-1.81%-1.65%51,898,1001,396,455,000105%26.91-3.74%27.350.17%27.030.13%26.860.15%0.25%
2021-11-0127.2528.8027.2527.581.40%-1.33%2.83%70,587,7001,973,155,000158%27.953.86%27.302.86%27.001.28%26.821.02%0.27%
2021-10-2926.6727.3326.1227.201.80%1.06%2.44%45,225,3001,217,254,000107%26.921.14%26.540.40%26.66-0.86%26.550.27%0.22%
2021-10-2825.9027.1025.8026.723.05%0.41%0.91%40,997,5001,090,981,00097%26.612.56%26.44-0.51%26.890.47%26.480.25%0.27%
2021-10-2726.4926.4925.7325.93-2.34%-0.07%-1.83%33,086,100858,524,00078%25.95-2.68%26.57-2.00%26.760.23%26.41-0.15%0.27%
2021-10-2626.8427.1326.4026.55-1.41%-0.42%0.36%39,749,0001,059,844,00097%26.66-0.96%27.110.67%26.700.19%26.450.00%0.29%
2021-10-2527.4627.4826.5526.930.00%0.03%1.80%49,180,4001,323,993,000124%26.92-1.76%26.941.11%26.650.74%26.450.17%0.30%