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:
*ST华塑( 000509.SZ 深证)
板块 :建筑材料   
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
2020-05-251.001.020.970.97-4.90%-0.92%-6.73%31,330,40030,674,000135%0.98-3.55%1.00-0.40%0.99-1.30%1.04-2.07%-1.67%
2020-05-221.021.020.971.025.15%0.49%-3.95%41,559,20042,170,000196%1.024.64%1.003.31%1.00-2.72%1.06-2.57%-1.54%
2020-05-210.970.970.970.975.43%0.00%-11.01%12,968,70012,580,00064%0.975.44%0.97-3.49%1.03-2.37%1.09-1.98%-1.36%
2020-05-200.920.920.920.92-5.15%0.00%-17.27%3,154,2002,902,00013%0.92-5.83%1.00-4.48%1.06-0.66%1.11-0.63%-1.27%
2020-05-191.021.020.970.97-4.90%-0.72%-13.32%11,795,20011,520,00051%0.98-4.68%1.05-2.60%1.06-1.85%1.12-1.32%-1.38%
2020-05-181.041.051.021.02-4.67%-0.49%-10.05%23,353,40023,939,000102%1.03-6.56%1.08-1.19%1.08-2.61%1.13-1.65%-1.42%
2020-05-151.161.161.071.07-5.31%-2.46%-7.20%29,312,20032,144,000137%1.10-2.40%1.09-0.82%1.11-2.29%1.15-1.54%-1.39%
2020-05-141.101.131.101.134.63%0.53%-3.50%13,471,80015,144,00067%1.125.44%1.10-1.61%1.14-1.39%1.17-1.10%-1.31%
2020-05-131.101.101.051.08-2.70%1.31%-8.78%27,054,00028,841,000125%1.07-5.08%1.12-4.94%1.15-2.45%1.18-2.47%-1.26%
2020-05-121.151.161.111.11-5.13%-1.16%-8.57%23,005,20025,831,000113%1.12-5.95%1.18-2.65%1.18-1.50%1.21-1.38%-1.17%
2020-05-111.231.241.171.17-4.88%-2.01%-4.96%16,123,20019,249,00088%1.19-2.61%1.210.25%1.200.08%1.23-0.73%-1.19%
2020-05-081.201.251.191.231.65%0.33%-0.81%17,881,10021,918,00099%1.232.00%1.200.84%1.20-0.42%1.24-0.80%-1.37%
2020-05-071.171.241.151.212.54%0.67%-3.20%23,338,80028,064,000124%1.201.86%1.190.34%1.21-1.31%1.25-1.11%-1.47%
2020-05-061.191.201.161.18-1.67%0.00%-6.65%13,330,60015,724,00073%1.18-1.26%1.19-1.82%1.22-1.93%1.26-1.71%-1.40%
2020-04-301.181.211.171.201.69%0.42%-6.69%18,448,00022,047,00095%1.200.17%1.21-2.26%1.25-1.43%1.29-1.76%-1.27%
2020-04-291.211.221.171.18-4.07%-1.09%-9.85%20,294,30024,211,00096%1.19-4.33%1.24-3.28%1.26-1.71%1.31-1.28%-1.18%
2020-04-281.271.301.231.23-4.65%-1.36%-7.24%19,968,10024,904,00097%1.25-3.41%1.28-1.39%1.29-1.15%1.33-0.75%-1.33%
2020-04-271.311.321.261.29-1.53%-0.08%-3.44%15,275,50019,727,00073%1.29-1.45%1.300.15%1.30-0.76%1.34-0.60%-1.64%
2020-04-241.281.331.271.312.34%0.00%-2.53%19,324,00025,312,00091%1.311.32%1.30-0.08%1.31-1.43%1.34-1.54%-1.83%
2020-04-231.301.321.281.28-2.29%-1.01%-6.23%12,285,40015,888,00055%1.290.39%1.30-1.22%1.33-1.41%1.37-1.59%-1.95%
2020-04-221.281.331.261.310.77%1.71%-5.55%17,877,20023,033,00073%1.29-1.83%1.32-2.67%1.35-0.74%1.39-2.60%-2.05%
2020-04-211.351.351.291.30-4.41%-0.91%-8.71%20,111,70026,378,00069%1.31-3.39%1.35-1.75%1.36-0.37%1.42-1.79%-2.32%
2020-04-201.361.381.341.36-1.45%0.15%-6.21%12,190,00016,554,00038%1.36-1.59%1.380.37%1.36-0.29%1.45-0.34%-3.04%
2020-04-171.381.421.351.38-1.43%0.00%-5.15%23,404,80032,309,00077%1.380.15%1.370.81%1.37-1.58%1.46-0.48%-3.06%
2020-04-161.311.401.311.405.26%1.60%-4.24%31,423,50043,300,000112%1.382.38%1.360.15%1.39-2.18%1.46-0.88%-3.06%
2020-04-151.361.381.311.33-2.92%-1.19%-9.83%20,145,00027,118,00079%1.35-0.07%1.36-3.49%1.42-3.34%1.48-2.77%-3.02%
2020-04-141.351.381.311.37-0.72%1.71%-9.69%28,873,60038,890,000110%1.35-2.67%1.41-4.29%1.47-2.46%1.52-3.81%-2.95%
2020-04-131.421.421.381.38-4.83%-0.29%-12.49%19,118,70026,451,00076%1.38-7.11%1.47-3.10%1.51-0.99%1.58-2.47%-2.68%
2020-04-101.501.541.441.45-3.97%-2.68%-10.33%25,347,70037,780,000111%1.49-1.13%1.52-0.66%1.52-0.46%1.62-2.77%-2.61%
2020-04-091.501.531.491.510.00%0.20%-9.20%28,909,20043,562,000131%1.51-1.70%1.53-0.39%1.53-0.46%1.66-2.58%-2.61%