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:
湖南海利( 600731.SH 上证)
板块 :化学农药   
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
2021-04-1910.4710.5410.4010.490.38%0.15%-1.21%3,123,40032,716,00075%10.470.04%10.420.60%10.38-0.43%10.62-0.39%-0.22%
2021-04-1610.2710.6010.2610.451.75%-0.19%-1.97%3,569,00037,366,00084%10.471.76%10.360.26%10.43-0.73%10.66-0.57%-0.18%
2021-04-1510.2610.3810.2210.27-0.10%-0.18%-4.21%2,467,80025,392,00053%10.29-0.15%10.33-1.03%10.51-0.94%10.72-0.24%-0.12%
2021-04-1410.3610.4110.2110.28-0.87%-0.23%-4.35%3,633,20037,436,00073%10.30-0.64%10.44-1.40%10.61-0.85%10.75-0.28%-0.10%
2021-04-1310.5810.6710.2510.37-2.63%0.00%-3.78%6,167,80063,958,000125%10.37-2.91%10.59-1.84%10.70-1.20%10.78-0.49%-0.05%
2021-04-1210.8310.8410.6110.65-1.75%-0.29%-1.66%3,989,70042,614,00085%10.68-1.08%10.79-0.54%10.83-0.43%10.83-0.02%0.04%
2021-04-0910.8810.9010.6510.84-0.09%0.39%0.07%4,788,30051,706,000100%10.80-0.58%10.85-0.32%10.87-0.42%10.830.02%0.06%
2021-04-0810.9310.9810.7510.85-0.64%-0.10%0.18%5,129,20055,706,000107%10.86-0.23%10.88-0.25%10.920.26%10.83-0.07%0.10%
2021-04-0710.8110.9710.8110.920.37%0.31%0.76%3,933,10042,817,00077%10.89-0.15%10.91-0.39%10.890.28%10.840.41%0.17%
2021-04-0611.0211.0210.7410.88-0.55%-0.20%0.80%3,832,10041,776,00059%10.90-0.31%10.950.56%10.860.25%10.79-0.54%0.19%
2021-04-0210.9311.0310.8310.940.09%0.04%0.80%4,004,10043,789,00057%10.94-0.52%10.890.55%10.830.33%10.85-0.06%0.37%
2021-04-0110.9311.2510.8210.930.46%-0.57%0.65%5,920,20065,080,00083%10.992.24%10.830.84%10.800.47%10.860.09%0.47%
2021-03-3110.7110.9110.6010.881.78%1.19%0.29%5,701,70061,303,00076%10.750.51%10.740.07%10.75-0.41%10.85-0.01%0.55%
2021-03-3010.7710.8510.6510.69-1.02%-0.07%-1.47%3,788,90040,531,00051%10.70-0.60%10.73-0.23%10.790.33%10.850.18%0.63%
2021-03-2910.7110.9610.6010.800.65%0.36%-0.29%4,966,90053,447,00064%10.760.24%10.76-0.56%10.76-0.97%10.830.36%0.70%
2021-03-2610.8810.8810.6610.73-1.01%-0.05%-0.57%5,318,50057,095,00067%10.74-0.43%10.820.54%10.86-0.29%10.790.27%0.73%
2021-03-2510.8510.9410.6510.84-0.37%0.55%0.72%5,346,30057,640,00067%10.78-1.07%10.76-1.22%10.89-0.08%10.760.39%0.78%
2021-03-2410.6011.1010.5810.881.78%-0.16%1.48%8,359,10091,090,000105%10.901.95%10.89-0.16%10.900.15%10.720.60%0.81%
2021-03-2311.2011.2010.3110.69-4.98%0.01%0.31%17,441,800186,430,000218%10.69-5.02%10.91-1.44%10.89-0.28%10.660.59%0.82%
2021-03-2211.0711.4511.0111.251.99%-0.04%6.18%9,853,000110,881,000143%11.252.30%11.071.79%10.922.11%10.601.31%0.86%
2021-03-1910.9911.2010.8911.030.00%0.26%5.47%5,438,90059,834,00070%11.001.21%10.881.34%10.691.08%10.460.93%0.92%
2021-03-1810.7511.0810.6311.032.99%1.48%6.45%7,178,30078,022,00090%10.871.10%10.731.78%10.581.19%10.360.92%0.89%
2021-03-1710.7810.8610.6810.71-0.56%-0.38%4.30%5,199,70055,902,00065%10.751.51%10.541.09%10.450.88%10.270.81%0.87%
2021-03-1610.3510.8310.2310.773.96%1.69%5.73%7,903,10083,705,00097%10.592.53%10.431.09%10.360.71%10.190.84%0.89%
2021-03-1510.2710.6010.1710.360.88%0.29%2.56%6,921,70071,503,00086%10.330.11%10.320.33%10.29-0.12%10.100.62%0.85%
2021-03-1210.6110.6110.2110.27-1.15%-0.47%2.30%5,472,30056,467,00071%10.320.15%10.280.12%10.300.75%10.040.76%0.84%
2021-03-1110.1310.4410.1310.391.76%0.83%4.29%7,142,90073,601,00093%10.300.64%10.27-0.26%10.220.76%9.960.72%0.80%
2021-03-1010.2410.3810.1210.21-0.39%-0.28%3.21%7,625,90078,079,000103%10.24-0.31%10.300.90%10.150.86%9.890.73%0.77%
2021-03-0910.3010.4810.0110.25-0.10%-0.20%4.38%10,153,400104,286,000141%10.27-0.65%10.211.17%10.061.20%9.821.00%0.76%
2021-03-089.9610.749.9110.260.00%-0.75%5.52%17,883,400184,873,000268%10.345.15%10.093.69%9.943.24%9.721.90%0.71%