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:
海立股份( 600619.SH 上证)
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
2022-06-246.907.166.837.012.19%-0.10%4.86%32,780,900230,028,000203%7.022.68%6.892.12%6.822.03%6.691.41%0.21%
2022-06-236.666.976.666.863.31%0.38%4.07%24,770,700169,279,000173%6.832.58%6.750.96%6.691.21%6.590.90%0.09%
2022-06-226.756.776.596.64-0.75%-0.33%1.64%10,850,70072,292,00083%6.66-0.36%6.690.88%6.610.35%6.530.25%0.03%
2022-06-216.716.806.576.690.60%0.06%2.65%17,161,900114,745,000131%6.69-0.22%6.630.91%6.580.84%6.520.26%0.04%
2022-06-206.686.846.616.650.61%-0.76%2.31%20,404,900136,733,000156%6.702.92%6.571.25%6.531.19%6.500.09%0.05%
2022-06-176.346.746.256.613.77%1.52%1.79%20,578,800133,993,000157%6.511.50%6.490.82%6.450.41%6.49-0.54%0.08%
2022-06-166.476.496.356.37-1.70%-0.70%-2.44%9,847,80063,178,00070%6.42-1.40%6.440.16%6.430.03%6.53-0.17%0.22%
2022-06-156.506.596.436.48-0.15%-0.40%-0.92%13,034,90084,807,00089%6.512.17%6.430.44%6.420.14%6.540.05%0.28%
2022-06-146.346.496.246.492.04%1.92%-0.72%10,773,70068,604,00069%6.37-0.06%6.40-0.19%6.42-0.77%6.54-0.14%0.35%
2022-06-136.396.466.316.36-1.40%-0.19%-2.84%8,549,90054,478,00047%6.37-1.07%6.41-0.50%6.47-1.03%6.55-0.05%0.46%
2022-06-106.336.506.326.451.26%0.14%-1.51%11,858,90076,383,00055%6.440.59%6.44-0.79%6.53-0.97%6.550.20%0.67%
2022-06-096.476.506.346.37-2.00%-0.52%-2.54%9,637,70061,706,00045%6.40-1.02%6.49-1.37%6.60-0.18%6.540.38%0.64%
2022-06-086.596.596.366.50-0.76%0.48%-0.17%12,554,90081,220,00059%6.47-1.36%6.58-1.05%6.610.06%6.510.32%0.57%
2022-06-076.706.726.486.55-2.38%-0.12%0.92%17,284,700113,348,00081%6.56-1.96%6.650.00%6.600.23%6.490.29%0.55%
2022-06-066.806.836.636.71-0.59%0.31%3.69%17,127,900114,564,00085%6.69-0.02%6.650.88%6.590.49%6.470.47%0.54%
2022-06-026.566.866.516.752.90%0.90%4.80%26,500,100177,291,000139%6.692.06%6.591.01%6.560.92%6.440.81%0.50%
2022-06-016.476.686.446.561.39%0.08%2.68%17,258,000113,129,00098%6.560.99%6.530.12%6.500.93%6.390.49%0.39%
2022-05-316.476.636.446.47-1.37%-0.32%1.76%18,392,500119,393,000111%6.49-0.64%6.520.52%6.440.67%6.360.67%0.39%
2022-05-306.476.706.376.561.39%0.41%3.86%35,316,800230,728,000224%6.530.17%6.491.82%6.391.11%6.321.06%0.36%
2022-05-276.226.786.226.475.03%-0.80%3.52%43,167,400281,554,000331%6.526.48%6.374.07%6.322.71%6.251.99%0.30%
2022-05-266.056.186.046.161.15%0.57%0.52%8,961,20054,891,00090%6.131.24%6.12-0.59%6.160.07%6.13-0.05%0.14%
2022-05-256.076.125.986.09-1.30%0.66%-0.67%13,689,20082,815,000138%6.05-2.14%6.16-0.81%6.15-0.21%6.13-0.33%0.15%
2022-05-246.286.366.016.17-1.91%-0.19%0.31%15,423,90095,344,000164%6.18-1.14%6.210.29%6.170.79%6.150.05%0.18%
2022-05-236.246.296.216.291.29%0.59%2.31%11,420,70071,413,000137%6.251.02%6.191.26%6.120.44%6.150.21%0.12%
2022-05-206.166.236.136.210.81%0.32%1.22%7,685,90047,576,00098%6.191.51%6.111.21%6.090.03%6.140.05%0.03%
2022-05-195.956.175.956.162.33%1.02%0.46%8,075,90049,244,000100%6.100.96%6.04-0.36%6.09-0.20%6.13-0.23%-0.02%
2022-05-186.036.095.996.020.50%-0.33%-2.05%6,859,10041,432,00080%6.040.70%6.06-0.61%6.10-0.54%6.150.46%-0.04%
2022-05-176.146.165.905.99-2.44%-0.13%-2.09%11,843,60071,041,000116%6.00-2.69%6.10-1.22%6.13-0.81%6.120.38%-0.25%
2022-05-166.246.256.096.14-0.97%-0.39%0.74%8,576,30052,865,00087%6.16-0.39%6.17-0.26%6.18-0.08%6.100.50%-0.45%
2022-05-136.206.276.126.200.00%0.19%2.23%6,918,90042,811,00072%6.190.29%6.19-0.03%6.190.16%6.070.36%-0.61%