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
2020-09-293.693.753.693.731.08%0.08%-1.43%4,433,30016,524,00067%3.730.81%3.700.41%3.70-0.56%3.78-0.34%-0.11%
2020-09-283.683.713.653.690.27%-0.19%-2.82%5,135,30018,986,00067%3.700.82%3.68-0.46%3.72-1.30%3.80-0.26%-0.09%
2020-09-253.653.693.633.680.82%0.35%-3.34%5,484,10020,108,00062%3.67-0.27%3.70-1.33%3.77-0.89%3.81-0.03%-0.09%
2020-09-243.753.753.643.65-2.93%-0.73%-4.15%6,953,80025,567,00079%3.68-2.44%3.75-2.12%3.81-0.76%3.810.03%-0.11%
2020-09-233.793.803.743.76-0.27%-0.24%-1.23%4,232,80015,952,00046%3.77-1.02%3.83-0.49%3.84-0.10%3.81-0.24%-0.15%
2020-09-223.883.893.763.77-2.58%-1.00%-1.21%6,535,20024,888,00063%3.81-1.37%3.85-0.13%3.84-0.13%3.820.11%-0.16%
2020-09-213.903.903.823.87-0.26%0.23%1.52%11,518,10044,468,000106%3.860.08%3.850.39%3.840.34%3.810.05%-0.24%
2020-09-183.823.883.813.881.57%0.57%1.84%8,070,70031,135,00075%3.860.68%3.840.13%3.830.58%3.810.03%-0.30%
2020-09-173.823.863.803.820.26%-0.31%0.29%7,974,30030,559,00074%3.830.55%3.830.21%3.810.61%3.81-0.24%-0.35%
2020-09-163.773.843.773.81-0.26%-0.03%-0.21%4,799,70018,293,00042%3.81-0.78%3.820.55%3.79-0.42%3.82-0.18%-0.33%
2020-09-153.823.913.773.82-0.52%-0.55%-0.13%12,869,90049,428,000110%3.840.68%3.801.09%3.800.32%3.83-0.13%-0.33%
2020-09-143.683.873.683.844.63%0.66%0.26%16,378,90062,493,000142%3.824.21%3.76-0.53%3.79-0.03%3.83-0.26%-0.35%
2020-09-113.643.703.613.670.00%0.25%-4.43%4,756,40017,413,00041%3.66-1.88%3.78-0.34%3.79-0.47%3.84-0.23%-0.33%
2020-09-103.813.843.633.67-3.42%-1.63%-4.65%12,921,00048,204,000106%3.73-3.22%3.80-0.81%3.81-0.96%3.85-0.41%-0.30%
2020-09-093.803.923.773.80-0.52%-1.43%-1.68%16,784,30064,707,000148%3.861.93%3.830.26%3.85-0.18%3.87-0.28%-0.28%
2020-09-083.793.833.703.820.79%1.00%-1.44%13,880,40052,494,000124%3.78-1.49%3.82-1.40%3.85-0.72%3.88-0.74%-0.25%
2020-09-073.863.903.773.79-2.07%-1.28%-2.94%9,795,80037,608,00088%3.84-0.34%3.87-0.54%3.88-0.33%3.91-0.54%-0.48%
2020-09-043.883.893.813.87-0.77%0.47%-1.43%7,011,90027,009,00061%3.85-1.33%3.89-0.21%3.890.10%3.93-0.48%-0.44%
2020-09-033.883.933.883.900.26%-0.10%-1.14%12,925,50050,462,00098%3.900.03%3.90-0.03%3.890.05%3.95-0.03%-0.37%
2020-09-023.903.963.863.89-0.26%-0.33%-1.42%9,504,20037,099,00072%3.900.33%3.900.46%3.89-0.28%3.95-0.15%-0.36%
2020-09-013.883.943.833.900.78%0.26%-1.32%10,606,50041,258,00075%3.89-0.41%3.88-0.03%3.90-0.69%3.95-0.40%-0.32%
2020-08-313.883.953.863.87-0.26%-0.92%-2.47%11,495,60044,897,00075%3.911.35%3.88-0.41%3.93-0.68%3.970.00%-0.25%
2020-08-283.903.923.823.88-1.27%0.67%-2.22%13,140,90050,641,00078%3.85-1.15%3.90-1.57%3.95-0.93%3.970.05%-0.23%
2020-08-273.923.943.863.930.26%0.80%-0.91%7,280,40028,388,00040%3.90-1.19%3.96-0.88%3.990.13%3.97-0.25%-0.23%
2020-08-264.004.033.893.92-2.97%-0.66%-1.41%12,778,80050,431,00062%3.95-1.50%4.00-0.42%3.99-0.05%3.980.08%-0.18%
2020-08-254.044.053.984.04-0.25%0.85%1.69%14,161,40056,737,00059%4.01-0.72%4.010.63%3.99-0.20%3.97-3.10%-0.20%
2020-08-244.024.083.974.050.75%0.37%-1.22%12,673,80051,140,00038%4.040.75%3.990.43%4.000.45%4.10-0.15%0.78%
2020-08-213.904.133.894.023.88%0.37%-2.09%25,247,100101,122,00069%4.012.59%3.97-0.23%3.980.68%4.110.22%1.22%
2020-08-203.923.953.873.87-1.78%-0.87%-5.54%12,234,70047,760,00032%3.90-1.64%3.980.03%3.95-0.53%4.100.12%1.40%
2020-08-194.014.043.913.940.00%-0.73%-3.71%18,111,10071,887,00049%3.97-1.54%3.980.63%3.970.13%4.090.27%1.41%