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:
哈尔斯( 002615.SZ 深证)
板块 :金属制品   
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
2019-12-065.295.315.215.27-0.19%0.34%0.19%2,239,90011,764,000178%5.25-0.51%5.270.00%5.260.06%5.26-0.06%-0.17%
2019-12-055.265.305.255.280.38%0.02%0.32%1,971,60010,409,000171%5.280.27%5.270.19%5.260.27%5.26-0.02%-0.21%
2019-12-045.265.325.235.260.00%-0.09%-0.08%1,054,5005,552,000101%5.270.42%5.260.29%5.24-0.02%5.26-0.21%-0.24%
2019-12-035.235.275.225.26-0.19%0.32%-0.28%1,261,2006,613,000118%5.24-0.29%5.240.10%5.24-0.11%5.28-0.27%-0.25%
2019-12-025.245.315.215.271.35%0.23%-0.36%1,154,0006,068,000109%5.261.00%5.24-0.06%5.25-0.19%5.29-0.11%-0.27%
2019-11-295.225.255.185.200.00%-0.12%-1.79%712,6003,710,00065%5.21-0.42%5.24-0.36%5.26-0.19%5.300.00%-0.32%
2019-11-285.265.285.195.20-0.95%-0.54%-1.79%1,162,3006,077,00099%5.23-0.95%5.26-0.53%5.27-0.32%5.30-0.17%-0.38%
2019-11-275.285.345.255.25-0.94%-0.53%-1.02%842,6004,447,00072%5.280.02%5.290.06%5.29-0.32%5.30-0.11%-0.41%
2019-11-265.225.355.225.300.38%0.44%-0.19%793,5004,187,00063%5.28-0.34%5.28-0.17%5.30-0.32%5.31-0.26%-0.46%
2019-11-255.245.355.245.280.76%-0.28%-0.83%1,355,9007,179,000102%5.300.46%5.29-0.45%5.32-0.06%5.32-0.52%-0.51%
2019-11-225.275.355.225.24-1.13%-0.59%-2.09%1,206,9006,361,00081%5.27-0.81%5.32-0.67%5.320.11%5.35-0.43%-0.56%
2019-11-215.295.365.285.30-0.56%-0.26%-1.40%878,8004,670,00057%5.31-0.90%5.350.15%5.320.00%5.38-0.30%-0.54%
2019-11-205.345.405.315.33-0.93%-0.60%-1.13%1,173,5006,292,00076%5.36-0.13%5.340.70%5.320.08%5.39-0.33%-0.52%
2019-11-195.325.425.305.380.75%0.20%-0.54%1,209,8006,495,00076%5.371.19%5.310.30%5.31-0.24%5.41-0.42%-0.50%
2019-11-185.295.345.255.341.91%0.64%-1.69%1,421,1007,541,00086%5.310.95%5.29-0.21%5.33-0.80%5.43-0.70%-0.45%
2019-11-155.345.345.205.24-1.69%-0.30%-4.20%1,508,7007,929,00088%5.26-1.09%5.30-1.06%5.37-0.85%5.47-0.58%-0.34%
2019-11-145.305.355.275.330.57%0.30%-3.13%1,160,8006,169,00067%5.31-0.34%5.36-0.96%5.42-0.53%5.50-0.42%-0.33%
2019-11-135.385.435.295.30-2.03%-0.60%-4.07%1,660,1008,852,00093%5.33-1.59%5.41-0.90%5.45-0.73%5.53-0.68%-0.31%
2019-11-125.515.525.385.41-1.81%-0.15%-2.75%1,538,5008,336,00084%5.42-0.59%5.46-0.47%5.49-0.63%5.56-0.71%-0.25%
2019-11-115.495.575.375.510.18%1.10%-1.66%2,878,30015,686,000150%5.45-1.20%5.49-0.87%5.52-1.15%5.60-1.04%-0.19%
2019-11-085.545.565.485.50-0.54%-0.29%-2.86%1,559,0008,600,00081%5.52-0.24%5.53-0.65%5.58-0.25%5.66-0.25%-0.06%
2019-11-075.545.585.505.530.00%0.02%-2.57%1,236,1006,834,00063%5.53-0.45%5.57-0.89%5.60-0.21%5.68-0.04%-0.04%
2019-11-065.585.645.515.53-1.25%-0.43%-2.61%1,468,0008,153,00073%5.55-1.09%5.62-0.16%5.61-0.50%5.68-0.16%-0.05%
2019-11-055.665.665.565.60-1.06%-0.27%-1.53%1,552,0008,714,00071%5.62-1.04%5.630.07%5.64-0.67%5.690.09%-0.04%
2019-11-045.615.725.615.661.43%-0.25%-0.39%1,887,20010,708,00087%5.671.52%5.62-0.14%5.68-0.72%5.680.39%-0.06%
2019-11-015.575.645.545.580.18%-0.16%-1.41%1,646,3009,201,00070%5.59-0.25%5.63-1.18%5.72-0.21%5.66-0.48%-0.14%
2019-10-315.635.695.535.57-1.24%-0.59%-2.06%1,779,1009,968,00070%5.60-1.53%5.70-1.25%5.730.00%5.69-0.21%-0.06%
2019-10-305.735.805.635.64-1.74%-0.88%-1.04%2,153,80012,255,00086%5.69-1.54%5.77-0.02%5.730.12%5.70-0.14%0.00%
2019-10-295.795.835.725.74-0.86%-0.67%0.58%2,407,00013,910,00097%5.78-0.74%5.770.84%5.720.63%5.71-0.02%0.00%
2019-10-285.885.945.755.790.00%-0.55%1.44%3,037,70017,686,000121%5.822.52%5.721.15%5.691.37%5.710.19%-0.03%