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
2021-09-248.728.768.258.27-5.16%-1.70%-4.34%13,795,100116,058,00078%8.41-3.55%8.59-1.84%8.75-0.96%8.650.08%0.72%
2021-09-238.808.918.648.72-0.91%-0.03%0.95%9,583,60083,593,00058%8.72-0.15%8.76-1.24%8.830.42%8.640.35%0.71%
2021-09-228.658.858.598.800.11%0.73%2.23%8,852,70077,336,00055%8.74-0.67%8.87-0.03%8.790.75%8.610.53%0.67%
2021-09-178.948.998.558.79-1.12%-0.06%2.65%12,316,900108,328,00079%8.80-1.95%8.870.76%8.730.59%8.560.67%0.59%
2021-09-168.809.188.738.891.02%-0.89%4.51%19,236,000172,539,000130%8.971.81%8.801.51%8.681.08%8.511.06%0.51%
2021-09-158.659.058.608.801.38%-0.12%4.55%19,016,100167,556,000139%8.811.25%8.671.06%8.591.02%8.420.96%0.40%
2021-09-148.749.058.488.68-2.25%-0.25%4.11%34,410,200299,436,000275%8.701.52%8.581.73%8.501.82%8.341.70%0.31%
2021-09-138.058.888.018.8810.04%3.59%8.32%38,783,400332,433,000388%8.575.68%8.434.64%8.354.52%8.202.02%0.15%
2021-09-108.108.248.028.07-0.12%-0.51%0.42%8,453,80068,567,000110%8.110.61%8.060.71%7.990.80%8.04-0.27%0.00%
2021-09-098.048.108.008.080.62%0.22%0.27%7,163,30057,751,00085%8.060.88%8.001.24%7.920.38%8.060.09%0.04%
2021-09-087.998.067.918.030.63%0.48%-0.26%6,790,10054,264,00083%7.990.69%7.900.64%7.890.03%8.050.01%-0.01%
2021-09-077.887.997.847.981.40%0.54%-0.87%5,681,40045,093,00072%7.941.81%7.850.05%7.89-0.56%8.05-0.03%0.00%
2021-09-067.797.917.717.871.03%0.95%-2.26%7,329,80057,145,00091%7.80-0.66%7.85-0.76%7.93-1.80%8.05-0.27%0.03%
2021-09-037.907.967.767.79-1.64%-0.74%-3.52%8,444,30066,272,000111%7.85-0.83%7.91-1.30%8.08-0.97%8.07-0.21%0.08%
2021-09-027.937.997.857.920.00%0.08%-2.11%6,364,10050,366,00089%7.91-0.86%8.01-2.14%8.16-0.17%8.090.01%0.10%
2021-09-018.078.137.907.92-1.61%-0.79%-2.10%6,786,50054,175,00095%7.98-1.59%8.19-0.58%8.17-0.07%8.090.07%0.11%
2021-08-318.208.388.018.05-2.31%-0.76%-0.42%8,645,40070,130,000118%8.11-3.04%8.240.07%8.180.20%8.080.09%0.13%
2021-08-308.468.728.208.24-1.90%-1.51%2.02%11,688,70097,784,000168%8.371.94%8.231.53%8.161.17%8.080.49%0.15%
2021-08-277.948.447.938.406.06%2.35%4.50%14,546,200119,378,000219%8.213.35%8.112.07%8.071.56%8.040.13%0.15%
2021-08-267.948.027.887.92-0.25%-0.26%-1.35%4,255,30033,793,00068%7.940.29%7.94-0.16%7.940.09%8.03-0.36%0.24%
2021-08-257.957.967.847.94-0.13%0.28%-1.45%3,919,20031,032,00055%7.92-0.55%7.960.04%7.94-0.15%8.060.12%0.40%
2021-08-248.028.027.917.95-0.75%-0.15%-1.21%5,646,20044,953,00074%7.96-0.31%7.950.25%7.95-0.25%8.050.24%0.47%
2021-08-237.948.097.938.010.88%0.29%-0.22%3,554,90028,394,00046%7.990.95%7.93-0.08%7.97-0.52%8.030.20%0.48%
2021-08-208.018.017.857.94-0.75%0.35%-0.90%4,306,20034,072,00054%7.91-0.09%7.94-0.48%8.01-0.78%8.010.04%0.47%
2021-08-197.998.017.798.000.13%1.02%-0.11%7,102,30056,245,00092%7.92-0.59%7.98-0.98%8.07-0.60%8.010.13%0.47%
2021-08-187.928.127.887.990.38%0.30%-0.11%9,729,60077,506,000125%7.97-1.06%8.06-1.37%8.120.12%8.000.24%0.50%
2021-08-178.108.237.927.96-2.45%-1.13%-0.25%6,902,70055,576,00091%8.05-1.48%8.17-0.33%8.110.55%7.980.24%0.52%
2021-08-168.198.298.108.16-0.73%-0.15%2.50%7,746,50063,303,000109%8.17-1.14%8.201.02%8.070.71%7.960.54%0.49%
2021-08-138.238.368.168.22-0.24%-0.56%3.81%7,983,90065,991,000121%8.271.24%8.111.55%8.010.92%7.921.02%0.41%
2021-08-128.148.468.038.240.00%0.92%5.13%12,368,100100,980,000196%8.173.02%7.992.03%7.941.41%7.841.24%0.24%