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:
华讯方舟( 000687.SZ 深证)
板块 :化学纤维制造_h   
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
2020-05-273.153.303.063.201.27%1.49%-3.50%17,507,30055,209,00076%3.15-0.94%3.14-0.10%3.26-0.70%3.32-0.54%-0.22%
2020-05-263.103.343.073.161.94%-0.72%-5.22%15,992,60050,907,00071%3.183.24%3.14-4.93%3.290.21%3.33-0.57%-0.25%
2020-05-253.043.173.043.10-3.43%0.55%-7.55%18,398,90056,720,00078%3.08-2.38%3.30-1.40%3.28-1.18%3.35-1.38%-0.32%
2020-05-223.153.273.023.21-4.18%1.65%-5.59%22,818,50072,065,00093%3.16-9.75%3.35-0.27%3.32-1.69%3.40-1.19%-0.28%
2020-05-213.513.653.253.35-2.90%-4.26%-2.64%37,812,300132,314,000163%3.506.19%3.362.82%3.380.06%3.440.59%-0.31%
2020-05-203.163.453.083.459.87%4.70%0.85%21,636,10071,301,00097%3.304.50%3.27-1.69%3.37-0.59%3.42-0.23%-0.54%
2020-05-193.263.263.103.14-3.68%-0.41%-8.43%18,818,90059,333,00078%3.15-5.46%3.32-4.04%3.39-1.51%3.43-0.46%-0.77%
2020-05-183.423.453.263.26-6.86%-2.25%-5.37%23,249,80077,530,000105%3.34-4.85%3.46-1.03%3.45-1.60%3.450.76%-0.96%
2020-05-153.513.593.393.500.29%-0.14%2.37%16,336,40057,252,00078%3.51-1.52%3.500.75%3.50-0.14%3.420.74%-1.54%
2020-05-143.453.693.413.492.35%-1.94%2.83%24,642,90087,706,000113%3.565.02%3.47-0.09%3.511.10%3.390.09%-1.92%
2020-05-133.403.423.353.41-2.01%0.62%0.56%13,909,30047,143,00064%3.39-0.94%3.48-0.94%3.470.32%3.39-0.85%-1.96%
2020-05-123.533.543.343.48-1.69%1.72%1.75%17,756,70060,754,00081%3.42-3.72%3.510.49%3.460.35%3.42-1.27%-2.03%
2020-05-113.513.683.453.54-3.01%-0.37%2.19%29,031,100103,133,000137%3.550.91%3.491.84%3.452.99%3.46-1.00%-2.03%
2020-05-083.333.653.303.659.94%3.66%4.32%32,451,300114,275,000157%3.525.99%3.432.51%3.352.17%3.50-1.44%-1.95%
2020-05-073.383.383.243.32-1.78%-0.06%-6.48%15,565,50051,704,00073%3.32-1.95%3.352.67%3.27-1.21%3.55-1.69%-1.79%
2020-05-063.333.493.333.381.50%-0.24%-6.40%30,031,200101,735,000139%3.393.67%3.261.59%3.31-1.69%3.61-2.54%-1.58%
2020-04-303.023.333.023.339.90%1.90%-10.12%11,012,00035,983,00049%3.276.14%3.21-2.43%3.37-3.30%3.71-2.37%-1.30%
2020-04-293.033.153.023.03-6.19%-1.59%-20.16%21,973,00067,659,00083%3.08-6.10%3.29-6.00%3.49-5.19%3.80-5.10%-0.96%
2020-04-283.413.493.223.23-9.78%-1.49%-19.23%30,750,000100,820,000102%3.28-9.82%3.50-8.36%3.68-5.35%4.00-3.03%-0.28%
2020-04-273.753.753.573.58-5.29%-1.54%-13.19%14,083,90051,215,00049%3.64-5.12%3.82-2.80%3.89-1.75%4.12-0.34%0.17%
2020-04-243.883.943.763.78-4.06%-1.36%-8.65%14,353,70054,997,00049%3.83-2.99%3.93-0.68%3.95-1.15%4.14-1.48%0.21%
2020-04-234.054.063.893.94-1.01%-0.25%-6.19%17,675,10069,816,00051%3.95-0.68%3.95-0.75%4.00-1.48%4.20-1.34%0.65%
2020-04-224.054.073.923.98-3.63%0.08%-6.51%19,339,40076,920,00053%3.980.97%3.98-0.90%4.06-3.43%4.26-0.19%1.18%
2020-04-213.994.133.784.131.72%4.85%-3.17%24,656,10097,114,00065%3.94-2.89%4.02-2.52%4.20-1.29%4.270.19%1.34%
2020-04-204.034.144.004.061.25%0.10%-4.63%17,413,70070,628,00048%4.06-0.49%4.12-3.83%4.260.54%4.260.35%1.26%
2020-04-174.194.224.014.01-4.07%-1.62%-5.47%24,978,200101,807,00071%4.08-3.09%4.29-0.92%4.24-1.37%4.240.36%1.08%
2020-04-164.314.364.054.18-2.34%-0.62%-1.11%29,236,200122,973,00089%4.21-5.04%4.331.24%4.30-1.47%4.230.96%0.89%
2020-04-154.414.634.214.28-2.28%-3.36%2.22%54,653,500242,044,000183%4.433.70%4.280.35%4.361.09%4.191.77%0.57%
2020-04-143.974.383.974.3810.05%2.55%6.47%33,618,900143,600,000125%4.275.82%4.26-2.11%4.311.36%4.111.46%0.21%
2020-04-134.024.143.953.980.00%-1.39%-1.85%34,492,100139,202,000129%4.04-7.73%4.35-1.05%4.250.12%4.060.00%-0.29%