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
2019-09-123.873.893.843.891.04%0.67%1.57%5,765,70022,277,00091%3.86-0.46%3.88-0.10%3.870.13%3.830.34%0.39%
2019-09-113.903.923.843.85-1.03%-0.82%0.86%5,337,60020,718,00083%3.88-0.23%3.880.47%3.860.44%3.820.45%0.38%
2019-09-103.903.913.873.890.00%-0.03%2.37%4,989,00019,411,00075%3.890.39%3.860.39%3.850.37%3.800.69%0.35%
2019-09-093.853.903.853.891.57%0.36%3.07%7,559,20029,298,000108%3.881.36%3.850.79%3.830.60%3.770.88%0.26%
2019-09-063.813.863.803.830.52%0.16%2.38%5,419,60020,726,00076%3.82-0.34%3.820.13%3.810.26%3.740.27%0.11%
2019-09-053.823.863.813.810.26%-0.70%2.12%6,162,20023,645,00089%3.841.08%3.810.45%3.800.48%3.730.35%0.09%
2019-09-043.783.823.773.800.00%0.11%2.21%5,920,60022,477,00085%3.80-0.34%3.800.24%3.780.45%3.720.16%0.05%
2019-09-033.843.853.773.80-1.04%-0.24%2.37%6,966,80026,539,000105%3.810.53%3.790.58%3.760.94%3.710.22%0.04%
2019-09-023.723.893.703.843.23%1.35%3.67%10,058,60038,110,000161%3.790.85%3.770.83%3.731.36%3.700.35%0.06%
2019-08-303.783.793.723.72-1.33%-0.98%0.79%5,230,80019,650,00092%3.760.40%3.741.06%3.680.27%3.690.16%0.01%
2019-08-293.753.783.683.771.07%0.75%2.31%7,427,30027,794,000135%3.740.78%3.701.48%3.670.33%3.690.30%-0.05%
2019-08-283.673.763.663.731.63%0.46%1.52%7,782,00028,898,000155%3.712.01%3.640.44%3.660.22%3.670.11%-0.16%
2019-08-273.583.683.583.672.23%0.82%0.00%8,797,50032,026,000187%3.641.76%3.63-0.36%3.65-0.46%3.67-0.16%-0.22%
2019-08-263.613.633.533.59-2.45%0.36%-2.34%8,199,50029,332,000201%3.58-2.98%3.64-1.57%3.67-1.35%3.68-0.65%-0.25%
2019-08-233.713.723.663.68-0.81%-0.19%-0.54%4,455,10016,424,000133%3.690.00%3.70-0.59%3.72-0.05%3.700.03%-0.22%
2019-08-223.703.723.663.71-0.54%0.62%0.30%6,121,30022,570,000192%3.69-1.44%3.72-0.69%3.72-0.03%3.70-0.05%-0.26%
2019-08-213.753.763.723.73-0.53%-0.29%0.78%2,545,6009,522,00089%3.74-0.53%3.750.43%3.720.22%3.700.14%-0.29%
2019-08-203.763.783.743.75-0.27%-0.29%1.46%3,181,80011,968,000112%3.760.70%3.730.87%3.710.46%3.700.41%-0.33%
2019-08-193.713.763.703.761.62%0.67%2.15%4,052,00015,134,000129%3.741.33%3.700.44%3.690.44%3.68-0.16%-0.44%
2019-08-163.663.713.663.700.82%0.38%0.35%2,911,60010,733,00091%3.691.07%3.680.19%3.680.11%3.69-0.46%-0.42%
2019-08-153.633.683.613.67-0.54%0.63%-0.92%2,492,3009,089,00071%3.65-1.41%3.67-0.27%3.67-0.27%3.70-0.78%-0.41%
2019-08-143.683.733.673.690.54%-0.24%-1.15%3,735,20013,816,00097%3.701.04%3.680.41%3.680.16%3.73-0.45%-0.34%
2019-08-133.683.693.643.67-0.81%0.25%-2.13%1,950,0007,138,00050%3.66-0.44%3.67-0.30%3.680.19%3.75-0.53%-0.30%
2019-08-123.683.713.643.700.54%0.63%-1.86%1,890,4006,951,00047%3.680.19%3.68-0.03%3.67-0.62%3.77-0.32%-0.25%
2019-08-093.703.713.643.68-0.27%0.27%-2.70%2,805,00010,294,00068%3.67-0.57%3.680.33%3.69-0.78%3.78-0.42%-0.23%
2019-08-083.683.713.673.690.27%-0.03%-2.84%3,263,60012,047,00077%3.690.30%3.67-0.81%3.72-1.04%3.80-0.32%-0.21%
2019-08-073.683.703.663.680.27%0.00%-3.41%2,591,2009,535,00062%3.680.77%3.70-0.99%3.76-0.69%3.81-0.24%-0.20%
2019-08-063.713.713.603.67-2.13%0.49%-3.90%6,108,90022,308,000143%3.65-3.44%3.74-2.12%3.79-1.48%3.82-0.68%-0.19%
2019-08-053.813.823.743.75-1.57%-0.85%-2.47%4,087,30015,460,000106%3.78-0.32%3.82-0.70%3.84-0.44%3.85-0.03%-0.16%
2019-08-023.803.833.773.810.00%0.42%-0.94%5,501,40020,875,000133%3.79-1.71%3.84-1.06%3.86-0.59%3.85-0.34%-0.23%