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:
鸿利智汇( 300219.SZ 深证)
板块 :电子元器件制造   
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
2019-10-185.655.655.415.47-2.84%-0.58%-5.53%1,518,1008,352,00070%5.50-1.94%5.58-1.41%5.68-0.89%5.79-1.28%-0.96%
2019-10-175.565.655.525.631.26%0.34%-4.01%1,983,70011,130,00085%5.610.23%5.66-1.36%5.73-0.80%5.87-0.85%-0.81%
2019-10-165.715.735.525.56-2.46%-0.68%-6.00%2,649,00014,829,000104%5.60-2.56%5.74-1.53%5.78-0.93%5.92-1.48%-0.70%
2019-10-155.925.975.685.70-4.04%-0.78%-5.06%2,922,00016,788,000114%5.75-2.94%5.83-1.09%5.83-0.88%6.00-1.93%-0.49%
2019-10-145.885.965.865.941.89%0.35%-2.97%1,834,70010,860,00067%5.920.94%5.890.70%5.88-0.56%6.12-0.99%-0.16%
2019-10-115.875.985.805.83-1.02%-0.58%-5.71%1,562,1009,160,00053%5.86-0.26%5.85-0.49%5.92-1.30%6.18-1.23%0.04%
2019-10-105.845.955.705.890.86%0.19%-5.91%1,719,70010,110,00054%5.881.12%5.88-1.06%5.99-0.52%6.26-1.93%0.32%
2019-10-095.776.065.705.840.00%0.45%-8.51%2,323,90013,510,00057%5.81-2.45%5.94-2.29%6.03-1.73%6.38-0.64%0.73%
2019-10-085.926.145.835.84-1.02%-2.01%-9.09%1,749,90010,430,00037%5.96-1.65%6.08-0.21%6.13-1.89%6.420.30%0.97%
2019-09-306.156.335.905.90-3.75%-2.64%-7.88%2,150,70013,034,00043%6.06-1.53%6.09-1.34%6.25-1.19%6.410.38%1.04%
2019-09-275.996.235.996.132.17%-0.39%-3.93%3,340,50020,557,00063%6.151.67%6.18-2.16%6.32-1.54%6.380.22%1.05%
2019-09-266.336.355.926.00-4.91%-0.88%-5.76%3,646,30022,072,00068%6.05-4.45%6.31-2.38%6.42-2.45%6.370.30%1.02%
2019-09-256.356.476.276.31-2.17%-0.39%-0.60%3,204,20020,300,00060%6.34-2.40%6.47-1.51%6.580.27%6.350.60%0.95%
2019-09-246.626.646.446.45-1.53%-0.63%2.22%4,804,90031,190,00090%6.49-1.04%6.56-1.49%6.571.12%6.311.37%0.87%
2019-09-236.666.666.516.55-1.36%-0.14%5.22%3,018,60019,800,00055%6.56-1.55%6.661.20%6.491.25%6.231.07%0.77%
2019-09-206.616.776.596.64-0.60%-0.33%7.81%3,722,50024,800,00067%6.66-0.54%6.581.97%6.411.23%6.161.52%0.67%
2019-09-196.586.896.436.681.52%-0.27%10.10%8,883,30059,502,000153%6.704.14%6.463.49%6.342.89%6.072.21%0.53%
2019-09-186.106.686.106.586.82%2.30%10.85%8,526,70054,842,000155%6.434.82%6.242.92%6.162.33%5.941.78%0.33%
2019-09-176.106.256.006.160.65%0.39%5.62%5,981,60036,704,000111%6.141.51%6.060.97%6.021.52%5.830.95%0.17%
2019-09-166.186.185.976.122.00%1.24%5.94%5,302,00032,050,00097%6.051.34%6.000.79%5.931.25%5.780.45%0.12%
2019-09-126.006.055.916.00-0.17%0.59%4.33%3,560,50021,238,00061%5.97-0.40%5.961.21%5.851.02%5.75-0.02%0.13%
2019-09-115.976.115.856.011.86%0.35%4.49%5,688,50034,070,00093%5.991.29%5.891.68%5.801.21%5.75-0.45%0.24%
2019-09-105.896.005.825.900.00%-0.22%2.11%4,838,80028,610,00069%5.912.05%5.791.28%5.730.81%5.78-0.17%0.50%
2019-09-095.705.955.675.904.42%1.83%1.94%7,760,00044,958,00095%5.792.24%5.721.24%5.680.69%5.790.35%0.79%
2019-09-065.775.835.605.65-1.05%-0.30%-2.05%5,169,20029,292,00065%5.67-0.12%5.650.20%5.64-0.46%5.770.10%0.80%
2019-09-055.675.755.595.712.33%0.63%-0.90%8,367,80047,479,000108%5.671.89%5.640.34%5.67-0.72%5.760.07%0.81%
2019-09-045.605.645.525.58-0.53%0.20%-3.09%4,354,70024,253,00059%5.57-1.01%5.62-1.21%5.71-1.87%5.760.26%0.82%
2019-09-035.715.735.565.61-1.41%-0.28%-2.32%5,204,30029,279,00070%5.63-0.23%5.69-1.22%5.82-0.63%5.740.16%0.79%
2019-09-025.595.735.505.690.35%0.90%-0.77%6,941,80039,142,00093%5.64-2.15%5.76-2.36%5.850.10%5.730.47%0.82%
2019-08-305.685.915.625.670.00%-1.61%-0.65%7,997,60046,090,000110%5.76-1.72%5.89-0.39%5.850.24%5.710.56%0.76%