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:
华塑控股( 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
2019-10-162.602.622.582.611.16%0.54%2.68%8,841,40022,950,000112%2.60-1.11%2.600.50%2.580.55%2.540.28%-0.41%
2019-10-152.602.682.582.58-0.39%-1.71%1.78%13,376,80035,120,000174%2.631.74%2.591.33%2.571.30%2.540.48%-0.55%
2019-10-142.562.602.552.591.57%0.39%2.66%10,017,70025,850,000139%2.581.38%2.561.15%2.540.92%2.520.16%-0.63%
2019-10-112.532.562.532.550.79%0.20%1.23%8,352,90021,260,000113%2.550.43%2.530.72%2.510.64%2.52-0.32%-0.68%
2019-10-102.522.562.492.530.80%-0.16%0.12%7,320,40018,550,000100%2.531.97%2.510.89%2.500.56%2.53-0.36%-0.65%
2019-10-092.462.522.462.510.80%1.01%-1.03%5,026,10012,490,00066%2.49-0.56%2.490.08%2.48-0.44%2.54-0.51%-0.61%
2019-10-082.482.522.462.491.22%-0.36%-2.31%6,485,90016,210,00082%2.501.05%2.490.32%2.49-0.64%2.55-0.78%-0.55%
2019-09-302.472.492.452.46-0.40%-0.53%-4.24%4,813,40011,903,00055%2.47-0.20%2.48-0.80%2.51-0.56%2.57-0.96%-0.45%
2019-09-272.472.512.452.470.41%-0.32%-4.78%6,245,30015,477,00066%2.48-0.04%2.50-1.11%2.52-0.90%2.59-0.96%-0.31%
2019-09-262.522.522.452.46-1.99%-0.77%-6.07%9,815,70024,333,00097%2.48-2.13%2.53-1.02%2.55-1.16%2.62-1.17%-0.18%
2019-09-252.552.562.512.51-2.33%-0.91%-5.28%8,034,60020,350,00075%2.53-1.75%2.55-1.09%2.58-0.73%2.65-1.05%-0.03%
2019-09-242.562.612.552.570.00%-0.31%-4.03%7,505,90019,351,00062%2.581.22%2.58-0.43%2.60-0.69%2.68-0.37%0.14%
2019-09-232.612.612.512.57-1.53%0.90%-4.39%10,611,10027,024,00079%2.55-2.97%2.59-1.26%2.61-1.58%2.69-0.30%0.23%
2019-09-202.622.652.612.61-1.14%-0.57%-3.19%7,293,80019,148,00053%2.630.34%2.62-0.46%2.66-0.78%2.70-0.04%0.26%
2019-09-192.622.642.592.640.38%0.92%-2.11%8,110,00021,214,00051%2.62-0.42%2.64-1.39%2.68-0.85%2.700.00%0.32%
2019-09-182.622.652.612.630.38%0.11%-2.48%8,540,70022,440,00053%2.63-0.91%2.67-1.15%2.70-0.92%2.700.15%0.34%
2019-09-172.722.722.612.62-3.32%-1.17%-2.71%12,856,50034,088,00077%2.65-2.97%2.70-1.06%2.73-0.26%2.690.15%0.36%
2019-09-162.752.762.702.71-0.73%-0.81%0.78%11,104,10030,331,00070%2.73-0.04%2.73-0.40%2.730.52%2.690.49%0.37%
2019-09-122.712.772.702.730.37%-0.11%2.02%11,811,30032,286,00074%2.730.04%2.740.40%2.720.37%2.680.38%0.34%
2019-09-112.772.772.692.72-1.81%-0.44%2.03%16,206,70044,270,000100%2.73-0.87%2.730.78%2.710.52%2.670.30%0.34%
2019-09-102.722.832.692.771.84%0.51%4.21%21,692,60059,793,000134%2.761.96%2.710.97%2.690.98%2.660.68%0.37%
2019-09-092.682.752.662.722.26%0.63%3.03%18,369,10049,644,000115%2.701.46%2.690.68%2.670.79%2.640.53%0.36%
2019-09-062.662.702.632.660.00%-0.15%1.29%17,272,10046,017,000109%2.66-0.82%2.670.38%2.650.69%2.63-0.08%0.35%
2019-09-052.642.792.632.661.14%-0.97%1.22%27,547,50073,988,000163%2.692.32%2.661.80%2.631.08%2.630.57%0.51%
2019-09-042.632.652.602.630.00%0.19%0.65%10,713,70028,125,00066%2.63-0.19%2.610.77%2.60-0.35%2.610.27%0.42%
2019-09-032.592.732.572.631.94%0.00%0.92%16,647,70043,781,000101%2.632.82%2.590.39%2.610.15%2.610.35%0.44%
2019-09-022.522.602.512.582.38%0.86%-0.65%9,708,50024,835,00059%2.56-0.16%2.58-1.30%2.610.08%2.600.19%0.44%
2019-08-302.622.622.502.52-2.70%-1.64%-2.78%12,272,60031,440,00073%2.56-1.80%2.61-0.46%2.60-0.88%2.590.16%0.32%
2019-08-292.632.662.572.59-1.89%-0.73%0.08%15,040,50039,248,00095%2.61-1.66%2.630.54%2.630.23%2.590.43%0.03%
2019-08-282.602.752.582.640.00%-0.49%2.44%17,981,30047,710,000120%2.651.61%2.61-0.46%2.620.73%2.580.63%-0.08%