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:
海伦哲( 300201.SZ 深证)
板块 :专用设备制造_h   
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
2019-08-234.904.924.874.910.61%0.37%1.53%2,181,60010,673,00098%4.890.02%4.890.21%4.870.35%4.840.19%-0.47%
2019-08-224.934.934.874.880.00%-0.22%1.10%1,658,6008,113,00069%4.890.27%4.880.43%4.850.48%4.830.15%-0.60%
2019-08-214.924.924.864.880.62%0.04%1.24%2,212,60010,792,00089%4.880.27%4.860.48%4.830.21%4.820.13%-0.72%
2019-08-204.904.904.854.850.00%-0.31%0.75%2,221,70010,808,00090%4.870.64%4.830.60%4.820.23%4.810.29%-0.74%
2019-08-194.804.864.784.851.25%0.33%1.04%3,004,90014,527,000109%4.830.71%4.800.17%4.810.08%4.80-0.60%-0.82%
2019-08-164.824.834.774.79-1.03%-0.21%-0.81%2,174,50010,437,00070%4.800.50%4.80-0.02%4.80-0.06%4.83-0.60%-0.77%
2019-08-154.784.844.714.840.41%1.34%-0.37%2,918,20013,938,00089%4.78-0.97%4.80-0.42%4.81-0.15%4.86-1.12%-0.70%
2019-08-144.854.884.804.820.42%-0.06%-1.89%1,969,8009,500,00055%4.820.42%4.820.08%4.810.08%4.91-0.89%-0.58%
2019-08-134.814.864.794.80-1.23%-0.06%-3.17%1,620,1007,781,00039%4.80-0.37%4.810.02%4.810.31%4.96-0.98%-0.48%
2019-08-124.814.864.784.860.41%0.81%-2.92%2,356,60011,362,00050%4.820.17%4.810.10%4.79-1.03%5.01-1.24%-0.34%
2019-08-094.804.984.724.840.83%0.56%-4.52%4,153,70019,990,00077%4.810.21%4.810.59%4.84-1.00%5.07-1.15%-0.15%
2019-08-084.814.854.784.800.00%-0.06%-6.40%2,350,10011,287,00039%4.800.04%4.78-1.71%4.89-1.51%5.13-1.00%0.04%
2019-08-074.814.834.754.800.21%-0.02%-7.34%2,178,00010,456,00030%4.800.93%4.86-1.20%4.97-1.17%5.18-0.15%0.28%
2019-08-064.784.834.684.79-2.24%0.69%-7.67%4,850,90023,077,00060%4.76-4.17%4.92-2.71%5.03-1.86%5.19-0.48%0.36%
2019-08-055.035.054.894.90-2.39%-1.29%-6.00%6,242,40030,987,00080%4.96-2.05%5.06-1.52%5.12-1.71%5.21-0.06%0.45%
2019-08-025.125.125.025.02-2.71%-0.95%-3.76%3,567,60018,081,00044%5.07-1.69%5.14-0.91%5.21-0.76%5.220.04%0.53%
2019-08-015.155.215.085.160.19%0.10%-1.04%5,635,40029,053,00072%5.16-0.02%5.18-1.24%5.25-0.66%5.210.10%0.52%
2019-07-315.215.215.115.15-0.96%-0.12%-1.13%6,460,70033,314,00086%5.16-1.42%5.25-0.96%5.290.13%5.210.17%0.51%
2019-07-305.255.305.165.20-1.14%-0.57%0.00%7,036,90036,804,00096%5.23-1.91%5.30-0.51%5.280.13%5.200.37%0.52%
2019-07-295.405.475.245.26-0.38%-1.35%1.52%8,530,20045,485,000121%5.330.23%5.330.95%5.271.02%5.180.64%0.51%
2019-07-265.325.415.255.28-1.31%-0.75%2.56%8,809,90046,873,000131%5.32-0.11%5.280.73%5.220.75%5.150.76%0.46%
2019-07-255.255.395.225.352.88%0.45%4.72%13,724,90073,103,000220%5.333.30%5.242.29%5.181.71%5.111.41%0.41%
2019-07-245.155.225.085.201.56%0.85%3.22%9,023,40046,521,000167%5.160.37%5.120.81%5.090.71%5.040.62%0.26%
2019-07-235.205.215.085.121.19%-0.33%2.26%4,709,30024,194,000100%5.141.04%5.080.73%5.060.48%5.010.44%0.20%
2019-07-225.065.204.955.061.81%-0.47%1.50%10,506,10053,414,000234%5.082.36%5.040.92%5.030.68%4.990.71%0.14%
2019-07-194.915.004.914.971.22%0.06%0.40%2,740,70013,614,00071%4.970.18%5.00-0.20%5.000.16%4.950.02%0.03%
2019-07-185.015.024.914.91-2.19%-0.97%-0.79%2,550,00012,642,00066%4.96-1.43%5.01-0.08%4.990.32%4.95-0.04%0.02%
2019-07-175.085.085.005.02-1.57%-0.20%1.39%5,637,10028,355,000146%5.030.46%5.010.58%4.980.57%4.950.22%0.05%
2019-07-165.015.104.935.102.41%1.86%3.24%6,022,10030,151,000153%5.010.24%4.980.87%4.950.69%4.940.26%0.05%
2019-07-155.005.024.944.980.00%-0.30%1.08%5,383,60026,890,000148%5.001.18%4.941.00%4.910.66%4.930.18%0.04%