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
2021-01-194.194.394.154.302.63%0.37%6.54%21,187,10090,755,000192%4.283.48%4.192.82%4.142.50%4.041.41%0.08%
2021-01-184.054.214.004.193.46%1.21%5.28%12,537,30051,905,000126%4.141.55%4.081.22%4.031.77%3.980.53%-0.17%
2021-01-153.924.203.924.053.05%-0.66%2.30%11,859,10048,346,000120%4.083.16%4.031.21%3.960.79%3.960.53%-0.32%
2021-01-143.944.033.923.93-0.76%-0.56%-0.20%6,882,60027,198,00066%3.95-1.62%3.981.17%3.930.05%3.940.18%-0.53%
2021-01-133.994.103.943.96-1.49%-1.42%0.74%10,706,40043,010,00099%4.021.36%3.930.72%3.930.28%3.930.08%-0.72%
2021-01-123.784.023.774.026.07%1.44%2.34%15,031,80059,573,000138%3.963.74%3.900.52%3.920.18%3.93-0.03%-0.79%
2021-01-113.883.913.773.79-3.32%-0.79%-3.54%12,413,20047,421,000109%3.82-2.60%3.88-1.47%3.91-0.96%3.93-0.53%-0.89%
2021-01-083.983.983.893.92-1.26%-0.05%-0.76%7,967,70031,253,00073%3.92-0.41%3.94-0.33%3.950.20%3.95-0.30%-0.86%
2021-01-073.953.993.903.97-0.25%0.81%0.20%8,998,80035,436,00074%3.94-0.66%3.96-0.23%3.940.31%3.96-0.38%-0.90%
2021-01-064.044.073.923.98-1.00%0.40%0.08%9,238,20036,618,00076%3.96-0.05%3.960.66%3.93-0.10%3.98-0.70%-0.86%
2021-01-053.984.023.924.020.75%1.36%0.37%7,451,60029,556,00058%3.970.08%3.940.56%3.94-0.13%4.01-1.06%-0.81%
2021-01-043.904.013.903.992.05%0.68%-1.43%10,485,40041,556,00076%3.961.51%3.92-0.13%3.94-0.20%4.05-1.03%-0.69%
2020-12-313.904.023.853.910.77%0.15%-4.40%14,132,20055,178,000100%3.900.33%3.92-0.66%3.95-0.70%4.09-1.49%-0.54%
2020-12-303.963.963.843.88-1.52%-0.28%-6.55%13,376,40052,050,00092%3.89-2.26%3.95-0.98%3.98-0.97%4.15-1.75%-0.34%
2020-12-294.014.063.923.94-1.75%-1.03%-6.77%10,464,30041,659,00065%3.980.20%3.99-0.33%4.02-1.13%4.23-0.66%-0.08%
2020-12-284.044.053.924.01-0.74%0.93%-5.74%15,578,30061,888,00088%3.97-0.95%4.00-1.04%4.06-2.05%4.25-1.00%0.03%
2020-12-253.954.063.924.042.28%0.72%-5.98%10,693,30042,889,00056%4.01-0.08%4.04-1.56%4.15-1.73%4.30-0.19%0.22%
2020-12-244.124.143.953.95-4.13%-1.59%-8.25%20,422,30081,974,000105%4.01-2.95%4.11-3.50%4.22-2.81%4.31-0.69%0.26%
2020-12-234.144.194.114.12-0.72%-0.39%-4.96%8,979,20037,142,00049%4.14-1.90%4.25-2.00%4.34-1.18%4.34-0.05%0.28%
2020-12-224.334.334.154.15-4.16%-1.57%-4.31%14,310,80060,331,00078%4.22-3.30%4.34-1.94%4.39-0.11%4.34-0.16%0.19%
2020-12-214.444.454.294.33-2.70%-0.69%-0.32%15,229,40066,394,00088%4.36-2.66%4.43-0.49%4.400.07%4.340.16%0.08%
2020-12-184.454.534.454.45-1.55%-0.65%2.61%10,965,00049,114,00066%4.480.54%4.451.28%4.400.83%4.340.42%-0.10%
2020-12-174.464.544.374.521.12%1.46%4.65%16,221,50072,268,00098%4.460.50%4.390.50%4.360.65%4.320.51%-0.21%
2020-12-164.354.524.274.472.76%0.83%4.03%26,641,100118,091,000164%4.432.81%4.371.49%4.331.00%4.300.85%-0.33%
2020-12-154.444.444.224.35-1.14%0.88%2.09%25,293,000109,063,000166%4.31-1.21%4.310.35%4.290.21%4.260.42%-0.52%
2020-12-144.304.474.254.405.01%0.80%3.70%28,321,600123,625,000207%4.374.45%4.291.71%4.280.97%4.240.95%-0.70%
2020-12-114.314.314.104.19-2.33%0.26%-0.31%13,768,60057,539,000105%4.18-1.81%4.22-0.73%4.24-0.17%4.200.14%-0.81%
2020-12-104.214.344.154.292.63%0.80%2.22%14,839,50063,164,000109%4.260.83%4.25-0.07%4.250.31%4.20-0.45%-0.83%
2020-12-094.294.294.184.18-2.79%-0.97%-0.85%12,171,70051,378,00078%4.22-1.40%4.250.12%4.230.31%4.22-0.94%-0.80%
2020-12-084.304.354.224.300.00%0.44%1.03%9,694,20041,499,00059%4.280.33%4.250.62%4.220.55%4.26-1.25%-0.67%