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:
海欣股份( 600851.SH 上证)
板块 :服装   
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
2021-11-268.938.938.608.65-2.37%-0.39%-2.87%1,997,20017,344,000106%8.68-2.15%8.80-1.09%8.89-0.42%8.91-0.18%0.34%
2021-11-258.858.948.808.860.11%-0.17%-0.69%1,577,30013,998,00090%8.880.37%8.89-0.70%8.93-0.10%8.920.15%0.38%
2021-11-249.029.028.758.85-1.56%0.09%-0.66%2,195,20019,409,000126%8.84-1.53%8.96-0.20%8.94-0.35%8.910.17%0.39%
2021-11-238.999.058.918.990.00%0.12%1.08%1,686,10015,139,000102%8.98-0.64%8.970.15%8.970.03%8.890.43%0.40%
2021-11-228.899.158.898.991.12%-0.52%1.51%2,612,20023,606,000163%9.042.34%8.960.51%8.960.40%8.860.88%0.34%
2021-11-198.888.918.758.890.23%0.68%1.26%1,192,40010,529,00079%8.83-1.10%8.92-0.44%8.930.11%8.780.35%0.21%
2021-11-189.009.068.828.87-1.44%-0.65%1.39%1,209,20010,796,00076%8.93-0.46%8.960.09%8.920.41%8.750.17%0.15%
2021-11-178.919.068.889.000.67%0.35%3.06%1,622,10014,549,000103%8.970.07%8.950.55%8.880.67%8.730.28%0.10%
2021-11-169.009.068.908.94-0.67%-0.26%2.65%1,438,50012,893,00093%8.960.42%8.900.76%8.820.81%8.710.51%0.05%
2021-11-158.789.048.739.002.62%0.83%3.87%2,794,10024,940,000174%8.932.16%8.831.53%8.751.74%8.670.62%-0.05%
2021-11-128.748.798.678.770.57%0.38%1.83%1,062,7009,285,00072%8.740.25%8.700.63%8.600.32%8.610.22%-0.16%
2021-11-118.858.868.658.72-0.34%0.06%1.48%1,424,10012,411,00095%8.720.69%8.641.33%8.57-0.01%8.590.32%-0.24%
2021-11-108.658.778.548.751.16%1.10%2.15%1,526,20013,210,000102%8.661.10%8.530.26%8.58-0.14%8.570.19%-0.34%
2021-11-098.358.668.358.653.35%1.04%1.17%1,440,10012,329,00092%8.562.32%8.51-0.53%8.590.09%8.55-0.14%-0.45%
2021-11-088.478.488.268.37-1.18%0.04%-2.24%1,432,70011,987,00091%8.37-2.37%8.55-1.25%8.58-0.51%8.56-0.42%-0.51%
2021-11-058.768.768.478.47-3.09%-1.17%-1.49%2,084,90017,867,000135%8.57-1.84%8.660.17%8.620.10%8.60-0.20%-0.55%
2021-11-048.608.858.608.740.34%0.10%1.45%1,322,00011,543,00090%8.73-0.06%8.650.37%8.610.68%8.62-0.38%-0.62%
2021-11-038.558.878.558.711.87%-0.30%0.72%1,329,00011,610,00082%8.742.32%8.620.83%8.560.48%8.65-0.22%-0.67%
2021-11-028.608.668.408.55-1.04%0.14%-1.35%2,115,00018,057,000129%8.54-0.94%8.540.48%8.52-0.32%8.67-0.51%-0.74%
2021-11-018.498.738.428.641.77%0.24%-0.82%1,201,30010,354,00076%8.621.66%8.500.30%8.54-0.33%8.71-0.46%-0.79%
2021-10-298.478.538.408.490.24%0.14%-2.98%1,171,4009,931,00068%8.480.67%8.48-0.71%8.57-0.53%8.75-0.59%-0.92%
2021-10-288.428.538.358.470.59%0.57%-3.78%1,351,40011,381,00076%8.42-1.08%8.54-1.10%8.62-1.19%8.80-0.68%-1.05%
2021-10-278.768.768.348.42-3.88%-1.10%-5.00%2,171,70018,489,000123%8.51-2.46%8.63-1.12%8.72-1.10%8.86-0.92%-1.19%
2021-10-268.798.888.668.76-0.57%0.36%-2.07%1,115,6009,738,00064%8.73-0.10%8.73-0.74%8.82-0.38%8.95-0.70%-1.29%
2021-10-258.648.958.518.812.09%0.82%-2.20%1,517,40013,259,00081%8.740.10%8.80-0.68%8.85-0.47%9.01-0.85%-1.27%
2021-10-228.818.918.638.63-2.15%-1.13%-5.01%1,535,10013,400,00081%8.73-1.57%8.86-0.67%8.89-0.74%9.09-0.92%-1.20%
2021-10-219.029.078.738.82-2.33%-0.54%-3.81%2,683,50023,798,000140%8.87-1.39%8.92-0.42%8.96-0.76%9.17-0.90%-1.12%
2021-10-208.989.068.919.030.56%0.41%-2.40%1,225,30011,019,00064%8.990.57%8.96-0.48%9.03-0.39%9.25-0.91%-1.07%
2021-10-198.909.058.888.980.56%0.42%-3.82%1,521,80013,608,00065%8.94-0.01%9.00-0.71%9.06-0.93%9.34-0.99%-1.05%
2021-10-189.089.118.878.930.00%-0.15%-5.30%2,388,00021,356,00099%8.94-2.27%9.06-1.08%9.15-1.54%9.43-1.72%-0.96%