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:
华工科技( 000988.SZ 深证)
板块 :电子元器件制造   高校科技   
所属成分指数: 中证500
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
2019-08-2316.6017.0916.5816.772.51%-0.52%4.63%52,108,900878,465,000170%16.862.46%16.621.51%16.521.33%16.031.60%0.10%
2019-08-2216.2816.6816.1616.360.86%-0.57%3.70%31,948,500525,685,000114%16.450.95%16.370.18%16.311.17%15.780.84%-0.14%
2019-08-2116.3316.5516.1416.220.19%-0.49%3.68%22,213,700362,086,00083%16.30-0.21%16.340.55%16.120.83%15.640.66%-0.29%
2019-08-2016.3916.5416.1516.19-1.22%-0.89%4.18%25,528,900417,007,00095%16.34-0.23%16.251.43%15.991.29%15.540.62%-0.43%
2019-08-1916.1316.6516.0316.392.44%0.10%6.12%37,335,500611,309,000137%16.372.27%16.031.73%15.781.98%15.450.36%-0.54%
2019-08-1616.0016.2415.8616.00-0.25%-0.06%3.96%26,570,100425,365,000100%16.011.98%15.751.54%15.481.41%15.39-0.07%-0.55%
2019-08-1515.0416.0515.0016.043.48%2.17%4.16%38,649,200606,755,000141%15.700.51%15.512.00%15.261.23%15.40-0.36%-0.53%
2019-08-1415.4915.8415.4315.502.31%-0.76%0.28%35,604,700556,111,000135%15.623.05%15.212.40%15.081.07%15.46-1.06%-0.46%
2019-08-1314.7015.3914.6115.151.75%-0.05%-3.02%30,537,800462,866,000108%15.164.04%14.851.01%14.92-0.34%15.62-0.74%-0.29%
2019-08-1214.4714.8914.2914.893.55%2.21%-5.39%20,111,100292,971,00069%14.57-0.89%14.71-1.36%14.97-2.10%15.74-0.84%-0.19%
2019-08-0915.0015.1014.3514.38-3.36%-2.17%-9.40%22,602,100332,236,00078%14.70-1.24%14.91-1.60%15.29-1.74%15.87-0.81%-0.06%
2019-08-0814.8714.9814.7314.880.74%-0.02%-7.01%16,395,800244,016,00057%14.88-1.46%15.15-2.38%15.56-1.51%16.00-0.70%0.06%
2019-08-0715.5215.5214.7714.77-3.59%-2.20%-8.35%26,385,100398,491,00086%15.10-1.43%15.52-1.90%15.80-2.16%16.12-0.68%0.21%
2019-08-0615.5015.6214.9215.32-4.25%-0.01%-5.58%32,974,200505,229,000105%15.32-5.50%15.82-2.46%16.15-1.31%16.23-0.45%0.37%
2019-08-0516.0716.4916.0016.00-0.50%-1.31%-1.83%25,446,100412,557,00082%16.211.02%16.22-1.11%16.36-0.12%16.300.27%0.52%
2019-08-0215.9516.2315.8916.08-2.72%0.19%-1.08%28,771,400461,788,00095%16.05-2.23%16.40-0.56%16.38-0.30%16.260.07%0.50%
2019-08-0116.5016.5816.2816.53-0.42%0.69%1.75%26,081,100428,139,00091%16.42-1.28%16.500.12%16.430.05%16.250.35%0.52%
2019-07-3116.2516.8816.2216.602.47%-0.17%2.55%43,722,700727,030,000160%16.631.78%16.481.07%16.420.63%16.190.63%0.48%
2019-07-3016.4016.5516.1616.20-1.10%-0.84%0.71%23,621,400385,922,00094%16.340.16%16.30-0.18%16.320.46%16.090.29%0.41%
2019-07-2916.2516.4616.1216.381.17%0.42%2.13%20,799,700339,291,00084%16.310.39%16.330.09%16.240.63%16.040.39%0.34%
2019-07-2616.4016.4016.1516.19-1.46%-0.36%1.33%21,158,400343,785,00084%16.25-0.85%16.320.52%16.140.37%15.980.40%0.22%
2019-07-2516.3016.5616.1516.431.36%0.26%3.25%36,382,800596,208,000152%16.390.65%16.231.27%16.080.92%15.910.88%0.15%
2019-07-2416.2216.4316.0516.210.06%-0.44%2.76%36,264,600590,413,000162%16.281.39%16.031.07%15.940.81%15.780.84%0.01%
2019-07-2315.4016.3515.3716.206.44%0.88%3.55%44,103,600708,225,000222%16.064.40%15.861.60%15.810.77%15.641.05%-0.10%
2019-07-2215.7515.7715.1015.22-3.97%-1.05%-1.69%16,546,000254,491,00096%15.38-2.69%15.61-0.83%15.69-0.24%15.480.15%-0.23%
2019-07-1915.6915.9115.6315.851.93%0.28%2.53%20,289,100320,683,000119%15.811.40%15.740.01%15.720.58%15.460.18%-0.27%
2019-07-1815.6415.7615.4115.55-1.14%-0.24%0.76%17,505,200272,872,000108%15.59-1.38%15.74-0.01%15.630.54%15.43-0.02%-0.28%
2019-07-1715.8415.8915.6915.73-0.57%-0.48%1.91%16,909,300267,275,000109%15.810.03%15.740.90%15.550.78%15.44-0.09%-0.25%
2019-07-1615.8915.9515.6815.820.06%0.12%2.40%20,345,100321,480,000130%15.801.06%15.601.35%15.431.19%15.45-0.37%-0.22%
2019-07-1515.1815.8715.0515.810.00%1.11%1.96%25,413,200397,372,000151%15.643.05%15.391.77%15.251.01%15.51-0.82%-0.13%