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
2019-08-236.296.296.146.18-1.75%-0.27%-0.23%2,625,30016,269,00073%6.20-1.15%6.27-0.48%6.290.11%6.190.08%-0.23%
2019-08-226.326.356.226.29-0.47%0.33%1.63%3,256,20020,412,00090%6.27-1.03%6.30-0.13%6.280.51%6.190.11%-0.30%
2019-08-216.286.426.276.320.96%-0.22%2.23%3,214,40020,361,00086%6.330.54%6.310.64%6.250.61%6.18-0.07%-0.38%
2019-08-206.346.376.246.26-2.03%-0.63%1.20%4,189,60026,396,000102%6.300.00%6.271.03%6.210.80%6.190.36%-0.51%
2019-08-196.106.426.106.394.41%1.43%3.67%5,365,00033,800,000130%6.301.99%6.211.32%6.161.08%6.160.13%-0.69%
2019-08-166.156.266.086.120.16%-0.92%-0.58%3,291,80020,332,00085%6.181.50%6.120.67%6.090.10%6.16-0.32%-0.79%
2019-08-156.146.146.036.11-0.49%0.39%-1.07%3,464,60021,084,00088%6.09-0.44%6.080.20%6.09-0.41%6.18-0.36%-0.91%
2019-08-146.106.176.056.141.32%0.44%-0.94%3,485,30021,306,00093%6.111.08%6.07-0.15%6.11-0.83%6.20-0.67%-0.90%
2019-08-136.056.145.976.06-0.33%0.20%-2.88%3,392,70020,519,00088%6.05-0.05%6.08-0.85%6.16-0.05%6.24-0.70%-0.89%
2019-08-126.166.165.986.08-0.82%0.48%-3.25%3,641,40022,034,00097%6.05-1.51%6.13-1.40%6.17-0.63%6.28-0.82%-0.84%
2019-08-096.186.296.066.13-1.29%-0.23%-3.25%3,281,90020,165,00089%6.14-0.66%6.220.34%6.21-0.67%6.34-0.63%-0.67%
2019-08-086.306.346.116.21-2.20%0.40%-2.60%4,767,20029,486,000133%6.19-1.53%6.20-0.50%6.25-0.61%6.38-0.76%-0.63%
2019-08-076.096.496.076.355.66%1.10%-1.17%6,574,20041,292,000195%6.283.04%6.23-0.43%6.29-0.96%6.43-1.32%-0.58%
2019-08-066.176.265.986.01-5.35%-1.41%-7.69%4,732,50028,848,000140%6.10-4.50%6.26-2.65%6.35-2.23%6.51-1.42%-0.47%
2019-08-056.436.476.316.35-2.16%-0.52%-3.86%1,858,70011,865,00058%6.38-0.50%6.43-0.77%6.49-0.57%6.61-0.90%-0.36%
2019-08-026.396.566.326.49-0.46%1.17%-2.63%3,279,10021,037,00087%6.42-1.29%6.48-1.12%6.53-0.72%6.67-1.54%-0.30%
2019-08-016.456.536.446.52-0.15%0.32%-3.68%1,567,80010,189,00036%6.50-0.28%6.55-0.38%6.58-0.26%6.77-0.21%-0.15%
2019-07-316.596.626.426.53-1.66%0.20%-3.73%3,881,20025,293,00088%6.52-1.79%6.57-0.70%6.59-1.11%6.78-0.60%-0.23%
2019-07-306.636.686.556.640.30%0.06%-2.70%2,383,40015,816,00054%6.640.59%6.620.06%6.67-0.33%6.82-0.21%-0.31%
2019-07-296.666.676.526.62-0.15%0.35%-3.19%3,127,50020,632,00062%6.60-0.53%6.62-1.18%6.69-0.96%6.840.93%-0.37%
2019-07-266.536.706.536.630.76%-0.03%-2.14%2,564,80017,010,00044%6.630.15%6.70-0.45%6.75-1.60%6.78-0.22%-0.68%
2019-07-256.676.726.576.58-1.79%-0.63%-3.09%2,844,20018,835,00043%6.62-2.13%6.73-1.05%6.86-0.32%6.79-0.34%-0.75%
2019-07-246.936.936.686.70-1.33%-0.98%-1.66%5,196,60035,161,00081%6.770.33%6.80-1.88%6.89-0.48%6.81-0.23%-0.71%
2019-07-236.716.826.616.790.44%0.68%-0.57%3,964,10026,733,00064%6.74-1.49%6.93-0.36%6.92-0.07%6.83-0.26%-0.69%
2019-07-227.207.236.636.76-4.65%-1.26%-1.27%7,161,70049,032,000120%6.85-3.35%6.95-0.67%6.922.00%6.85-0.32%-0.66%
2019-07-196.857.226.827.094.88%0.10%3.22%8,260,00058,508,000148%7.083.72%7.001.80%6.790.82%6.87-0.07%-0.64%
2019-07-186.856.946.766.76-1.46%-1.01%-1.66%2,859,60019,529,00053%6.83-1.70%6.872.94%6.73-0.37%6.87-0.99%-0.58%
2019-07-176.847.056.846.86-1.29%-1.25%-1.20%4,353,40030,241,00076%6.951.40%6.68-0.19%6.76-0.02%6.94-1.42%-0.41%
2019-07-166.787.026.696.954.83%1.45%-1.32%8,157,50055,888,000124%6.856.40%6.69-0.02%6.76-0.09%7.04-0.72%-0.12%
2019-07-156.266.776.106.630.00%2.97%-6.54%10,776,20069,387,000162%6.44-5.84%6.69-3.52%6.77-3.22%7.09-2.21%0.03%