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:
湖南海利( 600731.SH 上证)
板块 :化学农药   
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
2020-01-207.007.076.877.050.57%1.25%-1.65%6,207,10043,217,00090%6.96-2.22%7.08-1.26%7.12-0.25%7.17-0.58%-0.07%
2020-01-177.217.326.967.01-1.96%-1.56%-2.77%7,317,20052,105,000108%7.12-1.06%7.17-0.28%7.14-0.34%7.21-0.39%0.03%
2020-01-167.217.267.147.15-1.52%-0.65%-1.22%3,311,70023,834,00050%7.20-0.17%7.190.69%7.16-0.07%7.24-0.41%0.13%
2020-01-157.197.297.117.261.40%0.71%-0.11%5,711,20041,171,00079%7.210.66%7.14-0.13%7.17-0.10%7.270.00%0.27%
2020-01-147.107.237.097.160.99%-0.03%-1.49%6,233,80044,648,00087%7.161.22%7.15-0.20%7.18-0.38%7.270.08%0.33%
2020-01-137.207.237.027.09-1.53%0.20%-2.37%8,873,10062,789,000117%7.08-2.06%7.16-0.80%7.20-0.95%7.26-0.07%0.40%
2020-01-107.237.487.127.20-1.10%-0.35%-0.92%6,773,20048,936,00095%7.230.26%7.22-0.39%7.27-0.47%7.270.07%0.43%
2020-01-097.287.307.137.28-0.27%1.03%0.25%7,254,30052,276,000108%7.21-0.28%7.25-0.85%7.31-0.79%7.260.11%0.45%
2020-01-087.397.407.117.30-1.48%1.02%0.63%8,248,00059,603,000123%7.23-1.26%7.31-0.98%7.36-0.11%7.250.12%0.50%
2020-01-077.387.447.207.410.27%1.26%2.28%6,591,50048,237,000108%7.32-1.20%7.38-0.67%7.370.66%7.250.35%0.52%
2020-01-067.567.567.327.39-1.34%-0.23%2.35%6,316,50046,788,000108%7.41-0.28%7.430.71%7.320.84%7.220.45%0.54%
2020-01-037.457.507.367.490.13%0.83%4.20%5,469,90040,631,00096%7.43-0.28%7.381.37%7.260.65%7.190.62%0.53%
2020-01-027.277.607.247.483.60%0.42%4.70%9,515,10070,878,000160%7.453.56%7.282.10%7.221.29%7.140.98%0.52%
2019-12-317.277.277.127.22-0.96%0.38%2.05%5,036,40036,228,00088%7.190.53%7.130.41%7.120.35%7.080.61%0.45%
2019-12-307.017.306.957.293.85%1.89%3.67%9,514,40068,071,000161%7.161.85%7.100.23%7.100.52%7.030.79%0.40%
2019-12-277.087.126.957.02-0.71%-0.07%0.62%5,437,40038,197,00095%7.03-0.55%7.08-0.07%7.06-0.21%6.980.26%0.32%
2019-12-267.127.137.007.07-0.28%0.08%1.60%3,131,10022,117,00057%7.06-1.02%7.090.18%7.080.18%6.960.26%0.30%
2019-12-257.077.277.007.090.71%-0.66%2.15%7,331,50052,324,000137%7.141.91%7.080.40%7.060.61%6.940.58%0.28%
2019-12-246.927.056.907.041.73%0.53%2.01%3,185,60022,309,00064%7.00-0.36%7.050.03%7.020.72%6.900.32%0.22%
2019-12-237.067.116.926.92-2.12%-1.54%0.60%4,540,40031,910,00091%7.03-0.85%7.050.34%6.970.78%6.880.54%0.20%
2019-12-207.057.157.007.070.71%-0.25%3.33%5,637,00039,957,000109%7.090.87%7.021.36%6.920.70%6.840.34%0.13%
2019-12-196.907.166.857.021.89%-0.10%2.95%8,616,00060,547,000177%7.031.27%6.931.63%6.871.02%6.820.55%0.11%
2019-12-186.987.056.896.89-0.58%-0.71%1.59%5,111,80035,472,000118%6.941.97%6.820.67%6.800.61%6.780.24%0.07%
2019-12-176.696.956.666.933.59%1.84%2.42%7,468,80050,825,000184%6.811.02%6.770.46%6.760.43%6.770.09%0.03%
2019-12-166.756.826.656.69-0.59%-0.68%-1.04%6,609,20044,522,000183%6.74-0.47%6.740.05%6.730.24%6.76-0.02%0.04%
2019-12-136.726.886.686.730.15%-0.56%-0.46%3,583,40024,252,000113%6.770.76%6.740.42%6.71-0.30%6.760.15%0.06%
2019-12-126.656.786.646.720.75%0.04%-0.46%2,588,50017,388,00084%6.720.02%6.710.15%6.73-0.34%6.75-0.02%0.03%
2019-12-116.806.816.676.67-1.33%-0.68%-1.21%2,518,20016,911,00083%6.720.21%6.70-0.59%6.76-0.25%6.750.02%0.04%
2019-12-106.736.786.656.760.00%0.87%0.13%4,154,80027,846,000133%6.700.13%6.74-0.65%6.77-0.31%6.750.07%0.04%
2019-12-096.906.906.606.760.00%1.00%0.21%6,943,00046,467,000234%6.69-3.49%6.78-1.67%6.80-0.66%6.75-0.09%0.03%