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:
海亮股份( 002203.SZ 深证)
板块 :金属制品   
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
2020-08-119.139.198.818.81-3.29%-2.09%-2.27%6,453,50058,071,00086%9.00-0.77%9.08-0.32%9.07-0.08%9.020.08%0.10%
2020-08-109.019.198.889.110.44%0.46%1.13%5,820,60052,780,00077%9.07-0.84%9.110.23%9.080.18%9.010.30%0.01%
2020-08-079.099.288.979.07-0.77%-0.82%0.99%9,324,30085,270,000124%9.150.51%9.090.38%9.060.49%8.980.48%-0.12%
2020-08-069.079.178.969.140.77%0.45%2.26%9,416,30085,677,000128%9.101.10%9.050.42%9.020.39%8.940.40%-0.23%
2020-08-059.029.118.919.070.11%0.78%1.89%7,244,30065,199,000101%9.00-0.57%9.020.28%8.980.29%8.900.00%-0.34%
2020-08-049.009.148.979.060.22%0.09%1.77%8,500,30076,941,000117%9.050.61%8.990.50%8.960.29%8.900.15%-0.36%
2020-08-038.899.108.889.041.80%0.48%1.70%9,433,10084,871,000134%9.000.98%8.950.64%8.930.64%8.890.14%-0.39%
2020-07-318.869.028.788.88-0.11%-0.34%0.03%7,135,10063,575,000100%8.910.21%8.89-0.18%8.870.40%8.880.10%-0.44%
2020-07-308.989.008.838.89-0.67%-0.01%0.25%3,935,80034,993,00056%8.890.28%8.910.53%8.840.19%8.87-0.25%-0.47%
2020-07-298.879.008.698.950.67%0.95%0.67%6,813,60060,406,00089%8.87-0.87%8.860.44%8.82-0.34%8.89-0.44%-0.45%
2020-07-288.819.068.818.891.60%-0.60%-0.44%8,299,30074,229,000105%8.942.36%8.820.71%8.850.03%8.93-0.77%-0.40%
2020-07-278.688.858.588.750.92%0.14%-2.76%6,461,20056,458,00072%8.74-0.13%8.76-1.04%8.85-0.37%9.00-1.01%-0.30%
2020-07-248.818.958.558.67-1.48%-0.90%-4.62%7,229,70063,254,00072%8.75-0.39%8.85-0.73%8.88-0.15%9.09-0.60%-0.15%
2020-07-238.858.938.638.80-1.12%0.19%-3.77%7,069,30062,092,00065%8.78-2.29%8.91-0.38%8.89-0.63%9.15-0.70%-0.05%
2020-07-228.989.128.818.90-0.22%-0.99%-3.36%8,457,70076,028,00072%8.990.31%8.950.62%8.95-0.57%9.21-0.17%0.10%
2020-07-219.059.108.898.92-1.00%-0.46%-3.31%6,006,90053,825,00050%8.960.63%8.89-0.47%9.00-1.11%9.23-0.24%0.14%
2020-07-208.829.028.779.012.62%1.18%-2.56%9,957,00088,669,00078%8.911.15%8.94-1.25%9.10-1.40%9.25-0.36%0.25%
2020-07-178.878.938.738.78-1.01%-0.27%-5.39%5,885,80051,819,00045%8.80-2.62%9.05-1.75%9.23-0.60%9.28-0.14%0.40%
2020-07-169.169.278.808.87-2.85%-1.89%-4.55%10,098,10091,301,00080%9.04-1.80%9.21-1.37%9.29-0.70%9.29-0.05%0.43%
2020-07-159.359.429.079.13-1.62%-0.84%-1.81%9,412,40086,660,00080%9.21-1.20%9.34-0.21%9.350.03%9.300.09%0.37%
2020-07-149.449.499.179.28-2.11%-0.42%-0.11%15,446,900143,954,000141%9.32-1.16%9.36-0.36%9.350.00%9.290.19%0.29%
2020-07-139.289.529.259.482.82%0.55%2.24%16,573,900156,261,000174%9.431.20%9.390.67%9.350.28%9.270.52%0.22%
2020-07-109.559.559.179.22-3.76%-1.03%-0.04%14,340,300133,592,000175%9.32-1.06%9.330.01%9.320.25%9.220.32%0.12%
2020-07-099.339.609.189.583.12%1.74%4.19%17,341,300163,291,000253%9.422.24%9.330.54%9.301.03%9.200.83%0.08%
2020-07-089.139.318.999.291.75%0.87%1.88%10,942,100100,773,000204%9.21-1.07%9.280.17%9.210.45%9.120.23%-0.02%
2020-07-079.469.609.129.13-2.67%-1.93%0.35%12,398,400115,435,000278%9.31-0.03%9.261.37%9.161.25%9.100.88%-0.03%
2020-07-069.169.399.129.383.42%0.72%4.00%9,620,40089,593,000278%9.312.87%9.142.57%9.052.13%9.021.13%-0.12%
2020-07-038.949.158.919.071.68%0.19%1.70%5,228,20047,333,000189%9.051.93%8.911.26%8.860.77%8.920.11%-0.22%
2020-07-028.778.978.728.921.94%0.43%0.13%4,899,50043,517,000191%8.882.48%8.800.90%8.790.19%8.91-0.65%-0.22%
2020-07-018.758.778.628.750.00%0.96%-2.41%2,600,50022,538,000104%8.67-1.12%8.72-0.70%8.78-1.25%8.97-0.70%-0.11%