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:
海立股份( 600619.SH 上证)
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
2021-11-268.088.137.907.94-2.34%-0.24%-2.00%3,823,40030,430,00069%7.96-2.16%8.14-1.38%8.19-0.15%8.100.19%0.74%
2021-11-258.268.288.088.13-1.81%-0.06%0.53%3,883,70031,595,00073%8.14-1.66%8.260.16%8.200.12%8.090.37%0.79%
2021-11-248.328.418.218.28-0.84%0.10%2.77%5,492,10045,432,000106%8.27-0.23%8.240.62%8.190.59%8.060.70%0.77%
2021-11-238.078.398.078.353.47%0.71%4.36%10,314,10085,517,000210%8.292.75%8.191.63%8.141.48%8.001.25%0.70%
2021-11-228.108.208.008.07-0.74%0.01%2.13%3,943,60031,819,00087%8.070.00%8.060.25%8.020.10%7.900.53%0.60%
2021-11-197.938.207.908.132.26%0.76%3.44%4,452,90035,930,000101%8.070.42%8.040.60%8.010.65%7.860.68%0.54%
2021-11-188.048.157.937.95-2.09%-1.06%1.83%3,203,70025,743,00074%8.040.25%7.99-0.06%7.960.61%7.810.67%0.45%
2021-11-177.938.137.908.121.63%1.31%4.71%4,746,20038,043,000110%8.020.87%8.000.79%7.910.85%7.760.82%0.34%
2021-11-168.058.077.867.99-1.24%0.55%3.87%5,343,30042,458,000129%7.95-0.91%7.930.79%7.850.65%7.690.93%0.21%
2021-11-157.818.247.708.095.75%0.89%6.15%8,692,00069,703,000212%8.024.39%7.872.96%7.802.02%7.621.29%0.04%
2021-11-127.657.767.627.650.00%-0.42%1.67%3,180,50024,433,00079%7.680.13%7.65-0.30%7.640.53%7.520.62%-0.18%
2021-11-117.567.737.527.65-0.13%-0.29%2.30%3,418,80026,230,00077%7.671.12%7.670.60%7.600.78%7.480.21%-0.39%
2021-11-107.777.777.507.66-0.78%0.96%2.65%3,520,60026,710,00079%7.59-1.71%7.620.47%7.540.69%7.46-0.05%-0.47%
2021-11-097.607.827.587.722.12%0.01%3.40%5,495,80042,423,000124%7.723.00%7.592.13%7.491.31%7.470.28%-0.52%
2021-11-087.447.587.397.560.93%0.88%1.54%3,083,80023,110,00072%7.490.38%7.430.87%7.39-0.42%7.45-0.08%-0.60%
2021-11-057.357.557.347.491.90%0.32%0.52%3,658,80027,316,00086%7.471.93%7.370.26%7.430.51%7.45-0.16%-0.65%
2021-11-047.347.387.257.350.68%0.34%-1.51%3,183,00023,316,00076%7.330.54%7.35-1.21%7.39-0.23%7.46-0.41%-0.68%
2021-11-037.287.377.227.300.27%0.19%-2.59%3,092,40022,530,00074%7.29-1.39%7.440.31%7.40-0.60%7.49-0.53%-0.68%
2021-11-027.547.637.227.28-3.96%-1.48%-3.37%5,720,60042,272,000134%7.39-2.08%7.41-0.22%7.45-0.48%7.53-0.79%-0.70%
2021-11-017.357.897.297.582.71%0.45%-0.18%6,642,60050,123,000160%7.553.17%7.430.00%7.490.08%7.59-0.91%-0.68%
2021-10-297.467.537.177.38-0.94%0.90%-3.71%7,650,00055,953,000173%7.31-2.02%7.43-1.95%7.48-1.61%7.66-1.44%-0.69%
2021-10-287.527.627.417.45-1.72%-0.20%-4.19%3,066,80022,893,00078%7.47-2.11%7.58-0.59%7.60-0.76%7.78-0.61%-0.60%
2021-10-277.667.747.527.58-0.52%-0.60%-3.12%3,914,20029,848,000104%7.63-0.03%7.62-0.29%7.66-0.42%7.82-0.53%-0.62%
2021-10-267.697.707.577.62-0.65%-0.10%-3.13%2,911,90022,213,00080%7.630.26%7.64-0.56%7.69-0.75%7.87-0.53%-0.59%
2021-10-257.677.677.517.670.13%0.81%-3.01%2,355,00017,918,00065%7.61-1.20%7.69-0.58%7.75-1.03%7.91-0.55%-0.60%
2021-10-227.777.777.667.66-1.16%-0.52%-3.67%2,278,70017,545,00062%7.70-0.53%7.73-0.68%7.83-0.71%7.95-0.49%-0.65%
2021-10-217.657.797.657.750.39%0.12%-3.02%2,931,30022,692,00079%7.74-0.04%7.79-0.98%7.89-0.57%7.99-0.44%-0.64%
2021-10-207.827.857.677.72-1.15%-0.31%-3.81%4,090,70031,678,000111%7.74-1.21%7.86-1.11%7.93-0.75%8.03-0.66%-0.65%
2021-10-197.917.977.757.81-0.89%-0.37%-3.33%5,346,20041,911,000144%7.84-1.30%7.95-1.00%7.99-0.89%8.08-0.65%-0.66%
2021-10-188.068.107.857.880.00%-0.78%-3.10%7,600,60060,362,000221%7.94-2.80%8.03-1.48%8.06-1.19%8.13-0.95%-0.66%