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
2019-12-0510.1010.119.9910.02-0.30%-0.46%-0.71%4,891,00049,233,000106%10.07-0.08%10.050.04%10.05-0.04%10.09-0.10%0.21%
2019-12-0410.0610.1410.0210.050.00%-0.24%-0.51%5,159,30051,976,000109%10.070.61%10.050.25%10.05-0.19%10.10-0.22%0.24%
2019-12-0310.0210.069.9410.050.30%0.37%-0.73%4,395,30044,011,00088%10.01-0.42%10.02-0.27%10.07-0.17%10.12-0.04%0.29%
2019-12-0210.0510.129.9510.02-0.10%-0.35%-1.07%4,553,00045,781,00085%10.060.57%10.05-0.43%10.09-0.20%10.130.28%0.33%
2019-11-2910.0710.089.9210.030.10%0.32%-0.69%3,440,50034,397,00064%10.00-0.99%10.09-0.26%10.11-0.33%10.100.30%0.30%
2019-11-2810.1810.2210.0010.02-0.99%-0.77%-0.50%3,485,70035,200,00062%10.10-0.65%10.12-0.11%10.14-0.08%10.070.36%0.27%
2019-11-2710.1410.2210.1010.120.50%-0.43%0.86%4,553,10046,279,00079%10.160.73%10.13-0.08%10.15-0.18%10.030.53%0.21%
2019-11-2610.1310.169.9710.07-0.59%-0.20%0.89%4,154,70041,923,00071%10.09-0.44%10.14-0.15%10.160.09%9.980.43%0.13%
2019-11-2510.1510.2010.0910.130.10%-0.05%1.93%6,419,10065,056,000111%10.14-0.52%10.15-0.37%10.160.58%9.940.44%0.04%
2019-11-2210.1310.2910.0910.12-0.39%-0.67%2.27%4,729,90048,190,00084%10.190.38%10.190.37%10.100.75%9.900.13%-0.03%
2019-11-2110.1810.2310.1010.16-0.39%0.11%2.81%6,048,30061,383,000109%10.15-0.77%10.150.95%10.020.77%9.880.19%-0.03%
2019-11-2010.1910.2710.1610.200.59%-0.27%3.42%7,503,10076,742,000142%10.231.39%10.061.62%9.941.45%9.860.31%-0.03%
2019-11-199.9210.179.9210.143.26%0.52%3.12%7,852,20079,211,000153%10.093.41%9.901.54%9.801.39%9.830.38%-0.04%
2019-11-189.709.839.709.820.82%0.67%0.24%4,959,50048,380,00098%9.76-0.15%9.750.67%9.670.07%9.80-0.03%-0.08%
2019-11-159.739.839.739.740.10%-0.31%-0.60%6,165,70060,239,000123%9.770.55%9.680.89%9.66-0.36%9.80-0.07%-0.09%
2019-11-149.669.759.669.730.93%0.13%-0.78%5,540,00053,832,000115%9.721.85%9.600.03%9.70-0.54%9.81-0.17%-0.09%
2019-11-139.439.669.409.641.37%1.04%-1.86%5,126,80048,914,000106%9.540.28%9.60-1.55%9.75-1.26%9.82-0.34%-0.08%
2019-11-129.599.669.439.51-0.83%-0.04%-3.51%4,375,10041,624,00096%9.51-2.05%9.75-1.65%9.87-0.63%9.86-0.39%-0.05%
2019-11-119.989.989.439.59-3.91%-1.27%-3.08%5,342,20051,889,000124%9.71-3.49%9.91-1.47%9.94-0.20%9.90-0.28%-0.01%
2019-11-0810.0810.169.989.98-0.50%-0.83%0.57%3,753,50037,777,00092%10.060.41%10.060.74%9.960.37%9.920.14%-0.01%
2019-11-0710.1010.149.9010.03-0.50%0.07%1.22%4,006,00040,153,000100%10.02-0.53%9.980.72%9.920.26%9.910.12%-0.04%
2019-11-069.9910.169.9710.081.82%0.04%1.85%5,461,90055,034,000140%10.082.18%9.910.87%9.890.56%9.900.26%-0.07%
2019-11-059.819.929.719.901.43%0.40%0.29%5,525,60054,489,000152%9.860.85%9.83-0.03%9.84-0.03%9.87-0.07%-0.13%
2019-11-049.799.839.709.76-0.20%-0.18%-1.19%4,603,60045,015,000134%9.78-0.61%9.83-0.22%9.84-0.40%9.88-0.09%-0.16%
2019-11-019.889.889.779.78-0.91%-0.59%-1.08%3,722,20036,619,000113%9.84-0.37%9.85-0.20%9.88-0.14%9.89-0.05%-0.21%
2019-10-319.869.959.849.870.10%-0.04%-0.22%4,683,50046,247,000146%9.870.47%9.87-0.27%9.89-0.10%9.89-0.05%-0.24%
2019-10-309.899.919.689.86-0.50%0.33%-0.37%2,258,50022,197,00071%9.83-0.77%9.90-0.18%9.90-0.13%9.90-0.08%-0.27%
2019-10-299.919.939.849.910.00%0.06%0.05%2,774,60027,480,00084%9.90-0.28%9.92-0.03%9.92-0.03%9.91-0.03%-0.28%
2019-10-289.919.999.889.91-0.10%-0.22%0.02%4,502,60044,721,000134%9.930.25%9.920.08%9.920.25%9.91-0.25%-0.32%
2019-10-259.919.949.849.920.00%0.13%-0.13%2,967,20029,397,00081%9.91-0.07%9.91-0.06%9.900.06%9.93-0.13%-0.36%