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:
海伦哲( 300201.SZ 深证)
板块 :专用设备制造_h   
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
2019-09-195.085.115.055.090.59%0.26%1.01%2,909,20014,769,00055%5.080.12%5.08-0.88%5.110.08%5.040.16%0.28%
2019-09-185.105.125.055.06-0.39%-0.22%0.58%2,519,20012,776,00048%5.07-0.32%5.13-0.02%5.110.51%5.030.20%0.27%
2019-09-175.185.185.035.08-1.17%-0.14%1.18%5,268,60026,800,000100%5.09-1.80%5.130.10%5.080.61%5.020.32%0.25%
2019-09-165.115.235.115.140.59%-0.77%2.70%6,113,30031,666,000120%5.181.65%5.121.37%5.050.80%5.010.62%0.24%
2019-09-125.135.135.075.11-0.20%0.27%2.73%3,890,70019,826,00080%5.100.26%5.050.82%5.010.40%4.970.28%0.19%
2019-09-115.105.135.055.120.59%0.73%3.23%6,707,10034,090,000141%5.081.44%5.010.81%4.990.61%4.960.41%0.18%
2019-09-105.005.094.965.092.00%1.58%3.04%9,038,40045,289,000204%5.011.31%4.970.53%4.960.57%4.940.33%0.16%
2019-09-094.934.994.904.991.63%0.89%1.34%7,278,30035,999,000179%4.950.55%4.950.20%4.930.20%4.920.24%0.17%
2019-09-064.934.964.904.91-0.81%-0.18%-0.04%3,209,00015,784,00086%4.92-0.77%4.940.08%4.920.18%4.910.02%0.16%
2019-09-054.915.014.904.950.61%-0.14%0.79%5,809,30028,797,000162%4.961.08%4.930.49%4.920.35%4.910.20%0.17%
2019-09-044.924.934.884.920.20%0.33%0.39%2,594,50012,723,00081%4.90-0.06%4.910.20%4.90-0.08%4.900.04%0.17%
2019-09-034.924.944.894.91-0.61%0.06%0.22%3,397,00016,670,000107%4.91-0.02%4.900.06%4.90-0.20%4.900.06%0.18%
2019-09-024.884.954.844.941.02%0.65%0.90%4,369,10021,442,000144%4.910.76%4.89-0.08%4.910.25%4.900.16%0.20%
2019-08-304.914.934.824.890.00%0.39%0.04%3,388,90016,509,000116%4.87-0.57%4.90-0.59%4.90-0.10%4.890.10%0.12%
2019-08-294.954.954.884.89-0.81%-0.18%0.14%2,679,90013,128,00096%4.90-0.57%4.930.39%4.910.02%4.880.27%0.05%
2019-08-284.954.984.904.93-0.80%0.06%1.23%3,111,70015,330,000112%4.93-0.30%4.910.16%4.900.16%4.870.21%-0.09%
2019-08-274.904.994.874.971.22%0.57%2.26%4,857,70024,006,000183%4.941.92%4.900.60%4.900.51%4.860.43%-0.20%
2019-08-264.874.914.784.910.00%1.26%1.47%3,688,80017,887,000156%4.85-0.88%4.87-0.33%4.870.06%4.840.06%-0.34%
2019-08-234.904.924.874.910.61%0.37%1.53%2,181,60010,673,00098%4.890.02%4.890.21%4.870.35%4.840.19%-0.47%
2019-08-224.934.934.874.880.00%-0.22%1.10%1,658,6008,113,00069%4.890.27%4.880.43%4.850.48%4.830.15%-0.60%
2019-08-214.924.924.864.880.62%0.04%1.24%2,212,60010,792,00089%4.880.27%4.860.48%4.830.21%4.820.13%-0.72%
2019-08-204.904.904.854.850.00%-0.31%0.75%2,221,70010,808,00090%4.870.64%4.830.60%4.820.23%4.810.29%-0.74%
2019-08-194.804.864.784.851.25%0.33%1.04%3,004,90014,527,000109%4.830.71%4.800.17%4.810.08%4.80-0.60%-0.82%
2019-08-164.824.834.774.79-1.03%-0.21%-0.81%2,174,50010,437,00070%4.800.50%4.80-0.02%4.80-0.06%4.83-0.60%-0.77%
2019-08-154.784.844.714.840.41%1.34%-0.37%2,918,20013,938,00089%4.78-0.97%4.80-0.42%4.81-0.15%4.86-1.12%-0.70%
2019-08-144.854.884.804.820.42%-0.06%-1.89%1,969,8009,500,00055%4.820.42%4.820.08%4.810.08%4.91-0.89%-0.58%
2019-08-134.814.864.794.80-1.23%-0.06%-3.17%1,620,1007,781,00039%4.80-0.37%4.810.02%4.810.31%4.96-0.98%-0.48%
2019-08-124.814.864.784.860.41%0.81%-2.92%2,356,60011,362,00050%4.820.17%4.810.10%4.79-1.03%5.01-1.24%-0.34%
2019-08-094.804.984.724.840.83%0.56%-4.52%4,153,70019,990,00077%4.810.21%4.810.59%4.84-1.00%5.07-1.15%-0.15%
2019-08-084.814.854.784.800.00%-0.06%-6.40%2,350,10011,287,00039%4.800.04%4.78-1.71%4.89-1.51%5.13-1.00%0.04%