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 利 得( 002206.SZ 深证)
板块 :汽车制造   火炬计划   
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
2022-05-195.205.585.165.473.99%1.15%4.45%30,811,800166,616,000196%5.413.15%5.332.15%5.291.38%5.241.24%0.70%
2022-05-185.215.335.165.261.15%0.32%1.68%14,130,50074,087,00095%5.241.49%5.220.25%5.22-0.53%5.171.11%0.50%
2022-05-175.195.215.115.200.00%0.66%1.64%8,050,90041,589,00053%5.17-0.96%5.20-0.42%5.250.23%5.120.95%0.26%
2022-05-165.255.305.155.20-0.57%-0.31%2.60%10,667,70055,645,00070%5.220.06%5.22-0.91%5.240.27%5.071.60%0.03%
2022-05-135.295.305.155.23-0.38%0.33%4.85%12,589,70065,634,00081%5.21-0.65%5.270.44%5.220.68%4.991.63%-0.34%
2022-05-125.205.315.205.250.19%0.06%6.97%9,898,30051,939,00062%5.25-1.28%5.250.54%5.190.84%4.910.78%-0.77%
2022-05-115.175.485.155.241.55%-1.41%7.60%22,769,400121,022,000136%5.323.43%5.221.91%5.152.53%4.870.91%-1.09%
2022-05-105.075.225.015.160.58%0.41%6.92%13,543,00069,599,00081%5.14-0.06%5.120.85%5.021.79%4.83-0.56%-1.35%
2022-05-095.145.285.055.130.39%-0.23%5.71%13,428,20069,053,00075%5.140.75%5.082.36%4.932.75%4.85-0.70%-1.50%
2022-05-065.025.244.985.11-1.54%0.12%4.56%26,127,000133,354,000142%5.102.00%4.964.07%4.803.81%4.890.02%-1.55%
2022-05-054.765.194.765.199.96%3.72%6.22%18,997,20095,063,000112%5.007.41%4.775.21%4.621.16%4.89-0.79%-1.60%
2022-04-294.554.754.514.724.66%1.31%-4.16%14,647,30068,236,00082%4.662.69%4.531.46%4.57-1.53%4.93-1.24%-1.59%
2022-04-284.554.644.454.51-1.10%-0.60%-9.56%12,373,30056,140,00069%4.542.53%4.47-1.89%4.64-3.13%4.99-1.35%-1.54%
2022-04-274.264.594.254.564.35%3.05%-9.79%17,741,70078,511,00097%4.43-0.87%4.55-3.64%4.79-3.54%5.06-2.13%-1.45%
2022-04-264.614.624.294.37-5.41%-2.11%-15.39%20,550,30091,740,000116%4.46-5.92%4.73-5.33%4.97-3.31%5.17-2.64%-1.29%
2022-04-254.924.934.574.62-7.78%-2.63%-12.91%21,461,100101,842,000126%4.75-5.29%4.99-4.29%5.14-3.26%5.31-2.43%-1.13%
2022-04-225.055.084.925.01-0.99%0.00%-7.85%17,402,70087,184,000100%5.01-3.34%5.22-2.45%5.31-1.89%5.44-1.70%-1.03%
2022-04-215.355.375.015.06-6.30%-2.37%-8.52%26,199,400135,779,000155%5.18-5.47%5.35-3.48%5.41-2.42%5.53-2.05%-0.92%
2022-04-205.735.745.385.40-4.26%-1.51%-4.37%16,632,70091,196,000109%5.48-2.59%5.54-0.52%5.55-0.41%5.65-1.17%-0.75%
2022-04-195.685.705.565.640.36%0.20%-1.30%7,355,20041,399,00049%5.631.17%5.570.22%5.570.45%5.71-0.49%-0.66%
2022-04-185.485.665.395.622.18%1.01%-2.12%12,950,90072,063,00084%5.560.62%5.560.04%5.54-0.45%5.74-0.73%-0.65%
2022-04-155.585.635.445.50-1.79%-0.54%-4.91%10,044,00055,546,00065%5.53-0.86%5.560.29%5.57-1.19%5.78-0.67%-0.63%
2022-04-145.585.655.505.600.90%0.39%-3.83%8,920,80049,756,00056%5.580.36%5.54-0.61%5.64-1.30%5.82-0.51%-0.57%
2022-04-135.605.655.505.55-1.25%-0.14%-5.18%11,083,30061,605,00067%5.560.84%5.57-1.47%5.71-1.43%5.85-0.49%-0.56%
2022-04-125.555.665.405.621.08%1.96%-4.45%20,151,000111,077,000118%5.51-1.97%5.66-2.53%5.79-1.65%5.88-1.08%-0.66%
2022-04-115.815.855.305.56-5.12%-1.12%-6.49%28,334,500159,324,000172%5.62-4.60%5.80-3.57%5.89-2.32%5.95-1.36%-0.76%
2022-04-086.036.035.825.86-2.66%-0.58%-2.79%16,226,10095,632,000112%5.89-2.30%6.02-0.84%6.03-0.59%6.03-0.69%-0.67%
2022-04-076.136.145.956.02-2.27%-0.22%-0.82%15,695,30094,685,000109%6.03-1.82%6.07-0.30%6.070.13%6.07-0.33%-0.59%
2022-04-066.076.206.046.161.48%0.24%1.15%14,143,90086,911,000100%6.151.98%6.090.65%6.060.75%6.09-0.30%-0.58%
2022-04-016.036.115.966.070.00%0.73%-0.62%11,554,10069,621,00079%6.03-0.84%6.050.22%6.01-0.08%6.11-0.31%-0.60%