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
2021-12-0310.9710.999.879.87-10.03%-2.53%-2.99%44,294,100448,518,00076%10.13-8.25%11.04-0.08%10.820.30%10.171.39%2.96%
2021-12-0211.2911.8010.4910.97-1.70%-0.60%9.32%103,829,4001,145,848,000199%11.04-2.78%11.051.84%10.793.25%10.044.37%3.07%
2021-12-0111.3611.6510.8211.165.38%-1.69%16.07%133,715,3001,517,894,000290%11.359.73%10.859.16%10.459.53%9.627.83%3.05%
2021-11-309.7010.599.7010.599.97%2.37%18.76%54,330,500562,025,000139%10.357.34%9.945.88%9.544.10%8.923.04%2.36%
2021-11-299.589.829.429.630.21%-0.08%11.28%32,302,600311,326,00085%9.640.53%9.392.97%9.161.40%8.651.45%1.97%
2021-11-269.219.889.189.613.11%0.24%12.66%34,215,100328,030,00095%9.596.03%9.122.08%9.042.90%8.531.75%1.70%
2021-11-258.709.488.589.327.13%3.07%11.18%42,730,400386,375,000120%9.043.27%8.930.51%8.781.96%8.382.03%1.44%
2021-11-248.879.048.538.70-0.34%-0.64%5.89%35,463,500310,525,000102%8.76-2.29%8.892.10%8.612.14%8.221.85%1.09%
2021-11-239.289.388.658.73-5.42%-2.58%8.22%52,859,600473,656,000163%8.960.62%8.702.87%8.432.78%8.072.87%0.71%
2021-11-228.399.238.309.2310.01%3.64%17.70%42,303,200376,739,000148%8.919.10%8.464.10%8.202.69%7.843.02%0.30%
2021-11-198.308.447.908.391.70%2.78%10.22%40,849,800333,446,000145%8.16-2.50%8.131.61%7.991.37%7.612.45%-0.03%
2021-11-187.948.717.838.254.04%-1.46%11.04%74,791,400626,173,000279%8.379.20%8.006.26%7.886.03%7.434.21%-0.38%
2021-11-177.217.937.117.939.99%3.43%11.22%42,801,900328,177,000177%7.674.56%7.532.46%7.433.44%7.130.92%-0.90%
2021-11-167.497.627.177.21-3.35%-1.68%2.05%20,595,100151,025,00086%7.33-0.80%7.350.66%7.191.77%7.07-0.81%-1.00%
2021-11-157.347.537.307.461.50%0.92%4.73%14,465,600106,923,00053%7.390.92%7.302.83%7.061.71%7.12-1.25%-0.95%
2021-11-127.357.427.247.350.27%0.34%1.90%16,759,300122,755,00056%7.331.20%7.102.42%6.941.28%7.21-0.89%-0.80%
2021-11-116.837.346.837.335.92%1.27%0.71%29,402,400212,816,00089%7.247.02%6.933.48%6.850.00%7.28-1.49%-0.68%
2021-11-106.766.976.576.922.98%2.32%-6.33%23,600,500159,612,00062%6.761.76%6.70-0.61%6.85-1.79%7.39-1.90%-0.48%
2021-11-096.726.766.566.72-0.15%1.11%-10.77%17,905,400118,999,00040%6.65-0.29%6.74-2.56%6.98-2.53%7.53-1.26%-0.21%
2021-11-086.616.786.436.730.75%0.98%-11.76%20,759,600138,371,00040%6.67-2.20%6.92-2.56%7.16-2.80%7.63-0.29%0.01%
2021-11-057.167.166.646.68-6.83%-1.98%-12.67%40,712,300277,460,00077%6.82-5.39%7.10-3.68%7.37-2.70%7.65-1.07%0.00%
2021-11-047.377.437.097.17-2.85%-0.46%-7.27%32,124,200231,399,00059%7.20-2.03%7.37-2.93%7.57-2.06%7.73-0.97%0.14%
2021-11-037.267.577.137.382.64%0.38%-5.48%31,493,000231,546,00055%7.35-1.69%7.59-1.58%7.73-1.52%7.81-0.10%0.39%
2021-11-027.907.967.167.19-9.45%-3.85%-8.01%52,498,200392,578,00091%7.48-5.81%7.71-2.64%7.85-1.10%7.82-0.31%0.36%
2021-11-017.808.077.797.942.58%0.01%1.28%38,404,100304,880,00073%7.941.74%7.92-0.33%7.931.01%7.840.33%0.32%
2021-10-298.078.127.667.74-2.89%-0.81%-0.95%39,015,500304,439,00075%7.80-2.44%7.95-0.16%7.860.27%7.810.24%0.11%
2021-10-288.108.327.687.97-1.73%-0.35%2.25%51,684,800413,361,000106%8.000.09%7.961.73%7.83-0.34%7.800.53%-0.12%
2021-10-277.888.437.618.113.58%1.49%4.59%68,338,700546,103,000150%7.991.11%7.831.20%7.860.90%7.750.85%-0.41%
2021-10-267.348.137.337.835.95%-0.92%1.83%72,597,400573,773,000178%7.907.07%7.73-0.82%7.790.63%7.690.84%-0.74%
2021-10-257.497.587.257.390.00%0.12%-3.08%38,496,700284,126,000100%7.38-4.72%7.80-0.45%7.74-0.34%7.63-0.35%-1.12%