股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
海越能源( 600387.SH 上證)
板塊 :公路運輸_h   
所屬成分指數: 中證500
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2019-11-217.938.127.918.000.76%-0.14%1.06%3,876,20031,052,00090%8.010.55%7.960.77%7.900.37%7.92-0.20%-0.52%
2019-11-208.008.067.907.94-1.49%-0.34%0.10%3,964,10031,581,00092%7.970.54%7.900.65%7.870.32%7.93-0.48%-0.54%
2019-11-197.758.077.728.063.73%1.72%1.13%5,759,30045,636,000125%7.922.00%7.850.50%7.850.20%7.97-0.97%-0.55%
2019-11-187.707.837.687.770.65%0.01%-3.45%3,099,20024,077,00061%7.77-0.31%7.81-0.27%7.83-0.29%8.05-0.41%-0.52%
2019-11-157.837.897.727.72-2.03%-0.94%-4.47%3,325,40025,915,00063%7.79-0.87%7.83-0.36%7.86-0.88%8.08-0.37%-0.50%
2019-11-147.767.927.737.881.16%0.24%-2.85%3,721,90029,256,00065%7.860.31%7.86-0.14%7.93-0.68%8.11-0.44%-0.52%
2019-11-138.008.027.787.79-2.50%-0.60%-4.38%3,383,20026,515,00057%7.84-0.43%7.87-1.13%7.98-0.99%8.15-0.53%-0.53%
2019-11-127.808.087.697.992.83%1.51%-2.44%5,682,80044,728,00091%7.87-0.24%7.96-1.22%8.06-1.59%8.19-1.03%-0.57%
2019-11-118.078.077.767.77-3.60%-1.52%-6.10%5,238,70041,332,00075%7.89-2.98%8.06-1.59%8.19-0.68%8.28-0.47%-0.58%
2019-11-088.268.268.038.06-1.23%-0.89%-3.06%5,084,30041,348,00072%8.13-0.65%8.19-1.21%8.250.01%8.31-0.30%-0.63%
2019-11-078.188.258.118.16-0.97%-0.31%-2.15%3,941,00032,258,00053%8.19-0.61%8.290.02%8.25-0.24%8.34-0.44%-0.53%
2019-11-068.398.398.168.24-1.79%0.06%-1.62%6,288,60051,784,00079%8.24-1.64%8.290.33%8.27-0.31%8.38-0.56%-0.43%
2019-11-058.258.488.188.392.32%0.22%-0.39%8,761,30073,349,000108%8.372.07%8.260.44%8.29-0.62%8.42-0.65%-0.28%
2019-11-048.178.258.128.20-0.24%-0.02%-3.28%5,164,10042,358,00060%8.200.44%8.22-0.66%8.34-0.25%8.48-0.26%-0.17%
2019-11-018.208.308.048.22-0.48%0.66%-3.29%7,567,00061,795,00076%8.17-1.92%8.28-1.80%8.36-0.58%8.50-0.49%-0.10%
2019-10-318.308.478.218.260.12%-0.79%-3.30%5,227,90043,530,00050%8.33-0.43%8.430.02%8.41-0.54%8.54-0.61%0.01%
2019-10-308.568.568.258.25-4.18%-1.34%-4.00%6,972,50058,303,00059%8.36-1.84%8.43-0.17%8.46-0.72%8.59-0.88%0.13%
2019-10-298.428.688.378.612.26%1.07%-0.69%11,577,80098,628,00088%8.521.98%8.44-0.20%8.52-0.75%8.67-1.13%0.30%
2019-10-288.278.448.258.42-0.36%0.79%-3.98%7,902,00066,010,00051%8.35-0.80%8.46-1.27%8.58-0.15%8.77-1.03%0.57%
2019-10-258.388.548.288.45-0.12%0.34%-4.63%8,290,30069,810,00044%8.42-1.81%8.57-1.40%8.60-0.36%8.860.76%0.97%
2019-10-248.808.858.348.46-1.51%-1.35%-3.79%9,754,70083,657,00049%8.58-1.37%8.690.56%8.63-0.62%8.790.58%0.97%
2019-10-238.848.868.558.59-3.16%-1.21%-1.74%9,059,80078,775,00045%8.70-1.02%8.640.19%8.68-0.85%8.740.95%0.92%
2019-10-228.728.958.668.870.11%0.97%2.42%11,225,00098,614,00054%8.793.15%8.63-0.34%8.76-1.13%8.660.42%0.84%
2019-10-218.408.878.118.864.73%4.03%2.74%16,856,200143,570,00072%8.52-1.29%8.66-1.94%8.86-1.39%8.620.45%1.10%
2019-10-188.708.838.458.46-4.08%-1.95%-1.46%13,151,300113,470,00054%8.63-1.97%8.83-1.74%8.981.29%8.590.59%1.30%
2019-10-178.809.048.608.820.46%0.22%3.34%18,439,000162,280,00080%8.80-1.83%8.98-0.98%8.871.06%8.540.55%1.22%
2019-10-169.179.268.758.78-2.77%-2.06%3.44%21,937,300196,670,000103%8.97-1.60%9.072.42%8.772.06%8.490.89%1.12%
2019-10-159.039.378.829.030.44%-0.89%7.33%28,581,600260,410,000150%9.110.10%8.863.04%8.601.78%8.411.56%1.02%
2019-10-148.589.548.508.993.69%-1.23%8.52%37,846,900344,500,000231%9.1010.45%8.607.06%8.453.14%8.282.92%0.87%
2019-10-117.888.677.758.670.00%5.21%7.72%26,910,700221,770,000189%8.245.13%8.03-1.46%8.191.04%8.050.79%0.59%


 
2o18二肖中特期准