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
2020-01-2210.1510.269.7610.210.00%1.45%-1.36%5,285,30053,189,00091%10.06-1.17%10.19-1.68%10.34-0.79%10.35-0.20%0.17%
2020-01-2110.3810.3910.0910.21-2.11%0.27%-1.56%5,152,30052,465,00092%10.18-1.45%10.37-0.97%10.42-0.42%10.37-0.14%0.22%
2020-01-2010.5010.5210.2210.43-0.86%0.94%0.42%5,307,50054,840,00098%10.33-1.98%10.47-0.39%10.470.13%10.39-0.05%0.26%
2020-01-1710.5810.7510.4410.520.10%-0.21%1.24%6,512,30068,652,000118%10.540.31%10.510.33%10.450.43%10.390.27%0.30%
2020-01-1610.5010.5810.4210.510.19%0.01%1.42%5,719,70060,110,000106%10.510.30%10.480.65%10.410.42%10.360.27%0.30%
2020-01-1510.4310.6010.3710.490.96%0.11%1.50%7,112,10074,523,000125%10.480.28%10.410.63%10.360.49%10.340.38%0.31%
2020-01-1410.3010.5510.3010.391.07%-0.56%0.91%8,885,70092,851,000148%10.452.00%10.341.05%10.310.58%10.300.49%0.32%
2020-01-1310.1910.3210.1210.280.59%0.35%0.33%5,417,70055,499,00089%10.240.41%10.240.04%10.25-0.45%10.250.22%0.30%
2020-01-1010.3010.3010.1310.22-0.68%0.18%-0.04%2,980,10030,404,00045%10.20-0.43%10.23-0.40%10.30-0.10%10.220.24%0.33%
2020-01-0910.3210.3410.2010.290.29%0.43%0.88%3,901,90039,979,00054%10.250.08%10.27-0.59%10.310.03%10.200.26%0.35%
2020-01-0810.3310.3610.1810.26-0.19%0.21%0.85%3,458,00035,404,00047%10.24-0.81%10.33-0.07%10.310.21%10.170.23%0.32%
2020-01-0710.3810.4410.2410.28-0.96%-0.41%1.27%4,457,90046,013,00060%10.32-0.63%10.340.24%10.290.42%10.150.31%0.28%
2020-01-0610.3210.4610.3110.380.68%-0.07%2.57%7,158,90074,358,00095%10.390.92%10.320.64%10.240.55%10.120.39%0.23%
2020-01-0310.3310.3710.1610.31-0.10%0.17%2.27%5,316,50054,716,00071%10.290.21%10.250.54%10.190.42%10.080.27%0.19%
2020-01-0210.2610.3710.1810.320.68%0.49%2.65%8,624,10088,568,000117%10.270.59%10.190.50%10.140.56%10.050.36%0.15%
2019-12-3110.1510.2810.0910.250.99%0.39%2.32%10,485,100107,053,000151%10.211.10%10.140.63%10.090.61%10.020.43%0.10%
2019-12-3010.0810.2010.0210.150.79%0.51%1.75%8,569,30086,545,000128%10.10-0.12%10.080.50%10.030.38%9.980.30%0.04%
2019-12-2710.0610.2810.0410.070.10%-0.41%1.26%10,515,200106,317,000166%10.110.85%10.030.81%9.990.49%9.950.52%-0.01%
2019-12-269.9010.159.8910.061.62%0.34%1.68%9,111,60091,356,000149%10.031.52%9.950.59%9.940.39%9.890.40%-0.09%
2019-12-259.899.959.759.900.20%0.24%0.46%5,221,00051,561,00089%9.88-0.13%9.89-0.21%9.90-0.05%9.860.04%-0.18%
2019-12-249.889.929.849.880.10%-0.09%0.29%5,310,80052,517,00089%9.89-0.15%9.910.02%9.910.00%9.85-0.23%-0.22%
2019-12-239.919.969.849.87-0.50%-0.34%-0.04%6,466,60064,045,000107%9.90-0.37%9.91-0.01%9.910.17%9.87-0.13%-0.19%
2019-12-209.9010.009.869.920.30%-0.21%0.33%5,926,40058,916,000100%9.940.63%9.910.18%9.890.42%9.89-0.04%-0.19%
2019-12-199.899.939.829.890.10%0.11%-0.01%4,482,70044,284,00078%9.88-0.24%9.890.21%9.850.33%9.89-0.16%-0.20%
2019-12-189.899.959.889.88-0.20%-0.23%-0.27%4,668,90046,236,00081%9.900.08%9.870.46%9.820.09%9.91-0.15%-0.20%
2019-12-179.859.969.799.900.51%0.05%-0.22%7,281,70072,052,000125%9.900.85%9.830.65%9.81-0.41%9.92-0.11%-0.20%
2019-12-169.799.889.719.851.13%0.39%-0.84%5,275,50051,762,00094%9.810.37%9.76-0.09%9.85-0.41%9.93-0.22%-0.19%
2019-12-139.719.899.709.740.31%-0.37%-2.16%8,200,30080,166,000148%9.780.75%9.77-1.16%9.89-0.54%9.96-0.32%-0.14%
2019-12-129.829.829.609.71-0.61%0.07%-2.77%5,836,30056,630,000114%9.70-1.33%9.89-1.12%9.94-0.76%9.99-0.44%-0.08%
2019-12-1110.0710.079.749.770.00%-0.65%-2.60%6,155,50060,532,000127%9.83-2.80%10.00-0.74%10.02-0.56%10.03-0.39%0.00%