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
2022-06-3026.8027.8826.7027.462.39%0.38%4.72%29,764,300814,221,00080%27.361.14%27.15-0.02%26.971.07%26.220.80%0.78%
2022-06-2927.0027.5026.6726.82-0.70%-0.84%3.09%28,743,800777,434,00077%27.050.10%27.151.06%26.680.81%26.020.89%0.68%
2022-06-2827.1027.2826.8227.01-1.06%-0.03%4.75%26,286,400710,231,00068%27.02-0.91%26.871.22%26.470.68%25.790.97%0.57%
2022-06-2726.5127.6826.3427.302.55%0.12%6.90%57,396,3001,565,051,000150%27.273.30%26.552.31%26.291.82%25.541.76%0.43%
2022-06-2425.5526.7925.4926.624.47%0.84%6.07%56,888,9001,501,705,000155%26.403.71%25.951.12%25.821.54%25.101.39%0.19%
2022-06-2325.3425.7625.2525.480.20%0.11%2.94%30,071,800765,408,00084%25.45-0.48%25.660.08%25.430.51%24.750.88%0.00%
2022-06-2225.9325.9325.2825.43-1.66%-0.57%3.64%28,924,900739,784,00075%25.58-1.16%25.640.97%25.300.77%24.540.39%-0.17%
2022-06-2125.6526.1525.2825.861.25%-0.06%5.81%39,614,0001,025,029,00097%25.881.54%25.391.41%25.111.59%24.440.38%-0.27%
2022-06-2024.9925.7724.9825.542.20%0.22%4.90%49,357,8001,257,792,000119%25.482.83%25.041.50%24.711.80%24.350.31%-0.34%
2022-06-1724.3125.2024.1824.992.13%0.84%2.95%38,774,300960,930,00092%24.780.63%24.671.39%24.280.97%24.270.00%-0.43%
2022-06-1624.5224.8424.4424.47-0.12%-0.65%0.80%29,327,500722,295,00072%24.630.15%24.331.32%24.050.74%24.28-0.17%-0.44%
2022-06-1524.0024.9724.0024.501.66%-0.37%0.75%43,569,8001,071,476,000108%24.593.66%24.011.49%23.870.02%24.32-0.21%-0.43%
2022-06-1423.4524.1023.4024.102.12%1.59%-1.10%33,168,500786,862,00082%23.720.61%23.66-0.06%23.86-0.77%24.37-0.42%-0.42%
2022-06-1323.6923.9523.3623.60-1.75%0.09%-3.56%36,208,100853,761,00091%23.58-0.44%23.67-1.18%24.05-0.92%24.47-0.68%-0.39%
2022-06-1023.5224.0823.3524.022.08%1.42%-2.51%36,950,800875,120,00094%23.68-0.16%23.96-1.15%24.27-0.73%24.64-0.45%-0.34%
2022-06-0924.1224.2023.5023.53-3.33%-0.81%-4.93%63,183,4001,498,860,000161%23.72-2.60%24.24-1.72%24.45-1.45%24.75-0.83%-0.33%
2022-06-0825.1025.1124.0024.34-2.25%-0.06%-2.48%62,193,8001,514,701,000183%24.36-2.11%24.66-1.10%24.81-1.14%24.96-0.59%-0.26%
2022-06-0724.8725.0724.7524.90-0.68%0.08%-0.82%38,545,100959,042,000126%24.88-0.02%24.93-0.63%25.10-0.29%25.11-0.35%-0.22%
2022-06-0625.1425.2324.7025.07-0.67%0.74%-0.49%45,514,0001,132,703,000151%24.89-0.85%25.09-0.96%25.17-0.64%25.19-0.62%-0.17%
2022-06-0225.1125.4524.7625.24-0.86%0.55%-0.44%24,101,200604,967,00082%25.10-1.52%25.33-0.15%25.330.36%25.35-0.05%-0.09%
2022-06-0125.5925.7525.3025.460.28%-0.11%0.38%22,629,400576,776,00076%25.490.32%25.370.05%25.240.32%25.36-0.08%-0.15%
2022-05-3125.2725.7325.0825.390.32%-0.06%0.02%29,535,900750,395,00099%25.410.80%25.360.93%25.160.19%25.39-0.15%-0.14%
2022-05-3025.5525.6225.0225.310.76%0.42%-0.45%21,108,900532,037,00071%25.20-0.85%25.130.22%25.11-0.39%25.42-0.13%-0.04%
2022-05-2725.2525.7825.0025.120.52%-1.18%-1.32%31,986,600813,096,000110%25.422.42%25.070.35%25.21-0.60%25.46-0.11%0.06%
2022-05-2625.0625.1524.4624.99-0.12%0.68%-1.94%36,039,700894,510,000124%24.82-0.55%24.98-1.26%25.37-0.42%25.48-0.35%0.14%
2022-05-2524.6325.1424.6325.020.77%0.25%-2.17%19,710,300491,907,00070%24.96-0.87%25.30-1.28%25.47-0.41%25.57-0.14%0.22%
2022-05-2425.5025.6224.8024.83-3.01%-1.37%-3.04%33,110,200833,563,000111%25.18-1.78%25.63-0.15%25.58-0.53%25.61-0.18%0.28%
2022-05-2326.0126.0825.5025.60-1.84%-0.12%-0.21%33,300,500853,503,000113%25.63-1.45%25.67-0.15%25.72-0.07%25.650.10%0.33%
2022-05-2025.2926.3025.2426.083.12%0.28%1.76%39,248,8001,020,792,000141%26.012.88%25.710.39%25.730.36%25.630.21%0.35%
2022-05-1925.5825.7925.0025.290.00%0.04%-1.11%31,545,400797,481,000114%25.28-1.92%25.61-0.71%25.64-0.26%25.58-0.67%0.36%