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:
海亮股份( 002203.SZ 深证)
板块 :金属制品   本月解禁   2月后解禁   
所属成分指数: 中证500
大小非近期解禁信息:
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
2022-08-1711.8011.8111.5011.69-0.93%0.43%-0.81%7,065,20082,238,000133%11.64-1.81%11.75-0.47%11.76-0.42%11.79-0.37%-0.27%
2022-08-1611.8111.9511.7011.800.68%-0.46%-0.25%7,805,20092,533,000147%11.861.14%11.800.31%11.810.13%11.83-0.08%-0.25%
2022-08-1511.7011.8011.5511.72-0.26%-0.02%-1.01%3,761,60044,095,00067%11.72-0.51%11.77-0.32%11.79-0.20%11.84-0.20%-0.26%
2022-08-1211.7511.8411.7411.75-0.25%-0.27%-0.95%4,759,30056,074,00085%11.78-0.05%11.80-0.09%11.820.07%11.86-0.19%-0.21%
2022-08-1111.8411.8811.7211.780.34%-0.07%-0.89%3,991,60047,054,00071%11.79-0.41%11.82-0.17%11.81-0.04%11.89-0.26%-0.17%
2022-08-1011.7411.9611.7311.74-0.51%-0.81%-1.49%5,243,50062,062,00091%11.840.17%11.840.26%11.81-0.30%11.92-0.18%-0.09%
2022-08-0911.8611.9411.7511.80-0.92%-0.14%-1.16%4,642,40054,853,00080%11.82-0.34%11.80-0.01%11.85-0.19%11.94-0.31%-0.04%
2022-08-0811.9411.9511.7511.910.34%0.46%-0.55%4,119,60048,843,00067%11.860.87%11.81-0.41%11.87-0.22%11.98-0.46%0.04%
2022-08-0511.8511.8811.6611.870.59%0.99%-1.34%5,539,40065,112,00083%11.75-0.53%11.85-0.39%11.90-0.40%12.03-0.29%0.16%
2022-08-0411.8912.0611.7011.800.25%-0.14%-2.20%5,500,30064,999,00084%11.82-1.15%11.90-0.43%11.94-0.46%12.07-0.31%0.24%
2022-08-0311.8512.1811.7711.77-2.24%-1.55%-2.75%7,535,50090,085,000114%11.960.42%11.95-0.22%12.00-0.21%12.10-0.20%0.33%
2022-08-0212.0212.1211.6612.04-0.25%1.13%-0.72%10,139,900120,713,000149%11.91-1.29%11.98-0.93%12.02-0.65%12.13-0.17%0.44%
2022-08-0112.0012.1511.9512.070.42%0.08%-0.63%4,081,70049,227,00066%12.06-0.08%12.09-0.03%12.10-0.55%12.150.24%0.46%
2022-07-2912.1912.2212.0012.02-0.25%-0.41%-0.81%4,211,90050,833,00063%12.07-0.44%12.09-0.22%12.17-0.12%12.120.22%0.50%
2022-07-2812.1412.1912.0512.050.00%-0.59%-0.34%5,986,80072,570,00089%12.120.35%12.12-0.68%12.19-0.15%12.090.55%0.49%
2022-07-2712.0912.1711.9612.05-0.25%-0.25%0.21%5,040,90060,893,00071%12.08-0.53%12.20-0.20%12.20-0.05%12.030.29%0.45%
2022-07-2612.2312.2912.0412.08-1.55%-0.53%0.75%7,992,20097,057,000117%12.14-1.49%12.23-0.25%12.210.21%11.990.50%0.39%
2022-07-2512.2212.5812.1712.270.33%-0.47%2.84%8,687,400107,098,000138%12.331.21%12.260.61%12.180.94%11.930.79%0.29%
2022-07-2212.1812.3312.1112.230.00%0.40%3.32%4,659,00056,750,00080%12.18-0.32%12.180.53%12.070.56%11.840.46%0.19%
2022-07-2112.1012.3212.0212.231.24%0.08%3.79%6,611,10080,789,000116%12.220.50%12.120.95%12.001.12%11.780.56%0.14%
2022-07-2011.9812.3211.9212.081.51%-0.65%3.10%9,105,100110,708,000163%12.162.31%12.011.31%11.871.15%11.720.93%0.10%
2022-07-1912.0112.0311.8311.90-0.83%0.13%2.51%4,308,60051,203,00080%11.88-0.29%11.850.76%11.740.63%11.610.10%0.02%
2022-07-1811.6112.0811.5012.003.63%0.68%3.47%9,962,600118,744,000174%11.922.16%11.761.46%11.661.29%11.600.62%0.04%
2022-07-1511.7111.7411.5811.58-1.70%-0.75%0.46%4,451,50051,934,00085%11.670.13%11.590.73%11.510.35%11.530.09%-0.01%
2022-07-1411.2111.8511.1911.784.90%1.10%2.28%10,340,000120,481,000200%11.653.71%11.511.84%11.470.50%11.520.12%-0.01%
2022-07-1311.2611.2911.1711.230.09%-0.04%-2.37%2,631,70029,566,00054%11.24-0.71%11.30-0.58%11.42-0.18%11.50-0.30%-0.01%
2022-07-1211.3611.4911.2011.22-1.15%-0.84%-2.75%3,877,80043,877,00075%11.32-0.17%11.37-1.01%11.44-0.76%11.54-0.47%0.03%
2022-07-1111.3711.4411.2511.35-0.18%0.14%-2.09%3,529,70040,007,00063%11.33-0.95%11.48-0.05%11.52-0.13%11.59-0.24%0.13%
2022-07-0811.6711.7411.3411.37-2.07%-0.64%-2.15%4,142,20047,398,00069%11.44-1.47%11.49-0.74%11.54-0.14%11.62-0.03%0.19%
2022-07-0711.4111.7811.4111.610.00%-0.03%-0.12%5,286,80061,399,00089%11.611.72%11.580.30%11.56-0.08%11.620.21%0.18%