股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
哈爾斯( 002615.SZ 深證)
板塊 :金屬制品   
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2020-04-084.884.944.824.910.20%0.37%-6.83%6,712,50032,835,00040%4.890.56%4.860.02%4.870.27%5.27-2.28%-0.36%
2020-04-074.824.904.814.902.51%0.72%-9.14%7,215,50035,105,00033%4.870.77%4.86-0.02%4.85-0.45%5.39-0.37%0.81%
2020-04-034.884.924.774.78-3.63%-0.99%-11.69%8,134,40039,276,00038%4.83-1.21%4.860.04%4.88-3.35%5.41-0.31%0.88%
2020-04-024.874.964.824.960.81%1.49%-8.66%7,418,20036,254,00036%4.890.43%4.86-0.53%5.04-1.64%5.43-0.24%0.79%
2020-04-014.834.954.794.921.65%1.11%-9.61%7,601,00036,986,00037%4.870.75%4.88-4.16%5.13-4.97%5.44-0.29%0.70%
2020-03-314.934.934.764.84-1.83%0.21%-11.34%9,774,80047,215,00049%4.83-1.95%5.10-2.06%5.40-2.51%5.46-0.46%0.65%
2020-03-305.155.204.774.93-6.98%0.08%-10.10%15,777,70077,716,00084%4.93-7.60%5.20-6.00%5.54-1.13%5.48-0.87%0.66%
2020-03-275.165.505.105.302.71%-0.58%-4.19%22,422,900119,544,000140%5.331.33%5.54-2.17%5.60-0.59%5.53-0.27%0.74%
2020-03-265.335.485.165.16-9.95%-1.92%-6.98%26,375,300138,755,000184%5.26-9.36%5.66-1.74%5.63-1.37%5.55-1.04%0.76%
2020-03-256.306.345.505.73-2.72%-1.27%2.23%44,065,500255,748,000410%5.800.97%5.761.48%5.712.09%5.612.56%0.87%
2020-03-245.485.895.335.8910.09%2.47%7.78%44,745,200257,181,000670%5.757.44%5.6713.12%5.5913.47%5.479.41%0.65%
2020-03-235.355.355.355.3510.08%0.00%7.11%3,716,00019,881,000135%5.3511.16%5.025.03%4.932.60%5.000.32%-0.26%
2020-03-204.794.874.754.862.53%0.98%-2.39%2,418,70011,642,00079%4.812.38%4.780.32%4.80-0.35%4.98-1.19%-0.27%
2020-03-194.714.804.624.740.64%0.83%-5.93%2,400,40011,285,00072%4.70-2.29%4.76-1.45%4.82-1.27%5.04-1.22%-0.11%
2020-03-184.864.894.704.71-2.08%-2.10%-7.67%2,599,30012,506,00072%4.810.94%4.83-0.47%4.88-1.75%5.10-0.76%0.07%
2020-03-174.784.894.634.810.00%0.92%-6.42%2,712,20012,925,00067%4.77-3.03%4.85-1.74%4.97-1.68%5.14-0.41%0.20%
2020-03-165.005.044.794.81-3.02%-2.14%-6.80%2,682,20013,183,00066%4.920.82%4.94-2.12%5.05-1.17%5.160.00%0.25%
2020-03-134.884.994.754.96-1.98%1.74%-3.89%3,636,90017,731,00087%4.88-3.87%5.05-2.29%5.11-2.03%5.16-0.10%0.25%
2020-03-125.115.155.045.06-2.13%-0.22%-2.05%2,300,90011,668,00055%5.07-3.15%5.17-0.79%5.22-0.67%5.170.06%0.27%
2020-03-115.295.295.175.17-1.52%-1.26%0.14%2,992,50015,670,00072%5.241.38%5.21-0.76%5.260.17%5.160.33%0.28%
2020-03-105.105.265.035.251.35%1.65%2.02%3,982,90020,571,00093%5.17-1.15%5.25-0.78%5.250.21%5.150.35%0.27%
2020-03-095.285.335.165.18-3.18%-0.86%1.01%3,663,80019,143,00087%5.23-2.26%5.290.27%5.240.77%5.130.22%0.24%
2020-03-065.255.405.255.350.38%0.07%4.55%3,977,30021,261,00099%5.351.12%5.271.25%5.201.33%5.120.43%0.28%
2020-03-055.255.345.215.330.76%0.81%4.61%5,279,00027,909,000135%5.291.44%5.211.86%5.130.95%5.100.55%0.33%
2020-03-045.025.385.025.294.34%1.50%4.40%5,972,70031,131,000161%5.212.40%5.111.85%5.080.95%5.070.56%0.38%
2020-03-035.085.135.045.070.60%-0.39%0.62%3,748,90019,081,000111%5.092.27%5.020.20%5.030.48%5.040.14%0.42%
2020-03-024.855.044.855.043.49%1.27%0.16%3,669,30018,262,000111%4.98-0.46%5.01-0.38%5.01-0.36%5.030.00%0.59%
2020-02-285.015.204.864.87-4.51%-2.60%-3.22%5,264,70026,326,000166%5.00-1.23%5.030.18%5.03-0.46%5.030.06%0.63%
2020-02-275.025.155.005.102.00%0.75%1.41%3,213,60016,266,000116%5.060.42%5.02-0.12%5.05-0.06%5.030.20%0.50%
2020-02-264.985.094.905.000.00%-0.81%-0.38%4,005,30020,190,000155%5.041.55%5.03-0.42%5.050.00%5.020.22%0.40%


 
北京时时彩5分钟开奖号