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 利 得( 002206.SZ 深证)
板块 :汽车制造   火炬计划   
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
2019-08-233.713.723.663.68-0.81%-0.19%-0.54%4,455,10016,424,000133%3.690.00%3.70-0.59%3.72-0.05%3.700.03%-0.22%
2019-08-223.703.723.663.71-0.54%0.62%0.30%6,121,30022,570,000192%3.69-1.44%3.72-0.69%3.72-0.03%3.70-0.05%-0.26%
2019-08-213.753.763.723.73-0.53%-0.29%0.78%2,545,6009,522,00089%3.74-0.53%3.750.43%3.720.22%3.700.14%-0.29%
2019-08-203.763.783.743.75-0.27%-0.29%1.46%3,181,80011,968,000112%3.760.70%3.730.87%3.710.46%3.700.41%-0.33%
2019-08-193.713.763.703.761.62%0.67%2.15%4,052,00015,134,000129%3.741.33%3.700.44%3.690.44%3.68-0.16%-0.44%
2019-08-163.663.713.663.700.82%0.38%0.35%2,911,60010,733,00091%3.691.07%3.680.19%3.680.11%3.69-0.46%-0.42%
2019-08-153.633.683.613.67-0.54%0.63%-0.92%2,492,3009,089,00071%3.65-1.41%3.67-0.27%3.67-0.27%3.70-0.78%-0.41%
2019-08-143.683.733.673.690.54%-0.24%-1.15%3,735,20013,816,00097%3.701.04%3.680.41%3.680.16%3.73-0.45%-0.34%
2019-08-133.683.693.643.67-0.81%0.25%-2.13%1,950,0007,138,00050%3.66-0.44%3.67-0.30%3.680.19%3.75-0.53%-0.30%
2019-08-123.683.713.643.700.54%0.63%-1.86%1,890,4006,951,00047%3.680.19%3.68-0.03%3.67-0.62%3.77-0.32%-0.25%
2019-08-093.703.713.643.68-0.27%0.27%-2.70%2,805,00010,294,00068%3.67-0.57%3.680.33%3.69-0.78%3.78-0.42%-0.23%
2019-08-083.683.713.673.690.27%-0.03%-2.84%3,263,60012,047,00077%3.690.30%3.67-0.81%3.72-1.04%3.80-0.32%-0.21%
2019-08-073.683.703.663.680.27%0.00%-3.41%2,591,2009,535,00062%3.680.77%3.70-0.99%3.76-0.69%3.81-0.24%-0.20%
2019-08-063.713.713.603.67-2.13%0.49%-3.90%6,108,90022,308,000143%3.65-3.44%3.74-2.12%3.79-1.48%3.82-0.68%-0.19%
2019-08-053.813.823.743.75-1.57%-0.85%-2.47%4,087,30015,460,000106%3.78-0.32%3.82-0.70%3.84-0.44%3.85-0.03%-0.16%
2019-08-023.803.833.773.81-1.04%0.42%-0.94%5,501,40020,875,000133%3.79-1.71%3.84-1.06%3.86-0.59%3.85-0.34%-0.23%
2019-08-013.883.903.833.85-0.77%-0.26%-0.23%6,055,90023,376,000159%3.86-0.90%3.89-0.44%3.88-0.03%3.86-0.10%-0.23%
2019-07-313.903.923.873.88-1.02%-0.39%0.44%3,344,10013,025,00096%3.90-0.59%3.900.18%3.890.34%3.86-0.03%-0.26%
2019-07-303.893.943.883.921.03%0.05%1.45%3,441,60013,484,000103%3.920.77%3.900.70%3.870.65%3.86-0.03%-0.30%
2019-07-293.893.913.873.88-0.26%-0.21%0.39%2,584,10010,048,00078%3.890.26%3.870.47%3.850.42%3.87-0.16%-0.37%
2019-07-263.853.913.843.891.04%0.31%0.49%3,750,60014,545,000109%3.881.07%3.850.76%3.83-0.10%3.87-0.16%-0.44%
2019-07-253.833.873.813.850.79%0.34%-0.70%2,859,40010,972,00084%3.840.26%3.820.16%3.84-0.26%3.88-0.23%-0.47%
2019-07-243.823.853.783.820.53%-0.18%-1.70%2,851,60010,913,00082%3.830.66%3.82-0.55%3.85-0.34%3.89-0.21%-0.49%
2019-07-233.793.823.783.800.26%-0.05%-2.41%3,231,50012,286,00087%3.80-0.39%3.84-0.60%3.86-0.59%3.89-0.28%-0.50%
2019-07-223.923.923.783.79-2.82%-0.71%-2.94%6,899,20026,333,000192%3.82-2.48%3.86-1.43%3.88-1.10%3.91-0.74%-0.46%
2019-07-193.893.953.883.900.26%-0.36%-0.86%3,043,10011,911,00092%3.910.26%3.92-0.18%3.92-0.18%3.93-0.36%-0.39%
2019-07-183.933.933.883.89-1.27%-0.36%-1.47%2,837,00011,076,00086%3.90-0.64%3.92-0.31%3.93-0.15%3.95-0.43%-0.35%
2019-07-173.903.943.903.940.51%0.28%-0.63%2,184,0008,581,00065%3.93-0.15%3.93-0.15%3.940.18%3.97-0.43%-0.28%
2019-07-163.963.983.913.92-1.01%-0.38%-1.56%3,023,90011,899,00085%3.94-0.03%3.940.03%3.93-0.03%3.98-0.75%-0.21%
2019-07-153.953.983.873.960.00%0.61%-1.30%3,726,80014,670,00091%3.94-0.35%3.940.31%3.93-0.28%4.01-0.84%-0.09%