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:
华帝股份( 002035.SZ 深证)
板块 :家电_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
2019-12-1112.1112.1811.9212.00-1.48%-0.24%2.31%9,445,400113,623,00080%12.03-1.09%12.150.89%11.960.62%11.730.39%-0.16%
2019-12-1012.2512.3312.0112.18-0.81%0.15%4.25%13,612,200165,551,000114%12.16-0.22%12.041.29%11.881.00%11.680.36%-0.18%
2019-12-0912.0012.3511.9212.283.19%0.75%5.48%20,645,000251,635,000170%12.193.44%11.892.34%11.771.95%11.640.75%-0.19%
2019-12-0611.4311.9811.4211.904.20%0.98%2.99%18,580,500218,945,000158%11.783.18%11.611.50%11.541.45%11.560.01%-0.28%
2019-12-0511.5411.5811.3211.420.09%-0.01%-1.16%9,326,400106,517,00078%11.42-0.45%11.440.18%11.38-0.11%11.55-0.38%-0.33%
2019-12-0411.5311.6311.3311.41-1.55%-0.55%-1.62%9,539,300109,446,00080%11.470.38%11.420.79%11.39-0.18%11.60-0.57%-0.33%
2019-12-0311.3211.6211.1811.592.11%1.40%-0.63%9,044,100103,376,00072%11.430.63%11.33-0.17%11.41-0.81%11.66-0.67%-0.32%
2019-12-0211.2611.4811.2311.350.35%-0.08%-3.35%9,481,800107,700,00069%11.361.18%11.35-0.59%11.50-0.57%11.74-0.82%-0.32%
2019-11-2911.4611.5011.0811.31-1.31%0.74%-4.48%11,186,500125,591,00073%11.23-2.31%11.42-1.71%11.57-0.96%11.84-0.75%-0.26%
2019-11-2811.3811.7411.3311.460.35%-0.29%-3.93%9,077,700104,332,00052%11.49-0.28%11.62-0.49%11.68-0.54%11.930.09%-0.12%
2019-11-2711.6411.7111.3511.42-1.89%-0.91%-4.18%13,174,800151,844,00061%11.53-1.98%11.67-0.76%11.74-0.93%11.920.17%-0.09%
2019-11-2611.9512.1411.5011.64-2.59%-1.00%-2.17%16,355,200192,300,00076%11.760.38%11.76-0.41%11.85-0.72%11.900.23%-0.05%
2019-11-2511.7011.9611.4111.952.58%2.01%0.67%13,405,900157,042,00059%11.71-0.77%11.81-1.07%11.94-0.92%11.87-0.12%-0.01%
2019-11-2212.0512.1411.4911.65-3.16%-1.31%-1.98%16,122,000190,324,00068%11.81-1.21%11.94-1.00%12.05-0.43%11.89-0.47%0.05%
2019-11-2111.9012.1911.7412.030.08%0.68%0.75%9,892,100118,203,00039%11.95-1.07%12.06-0.66%12.100.80%11.94-0.37%0.16%
2019-11-2012.1212.2911.9112.02-0.66%-0.48%0.29%14,411,000174,061,00055%12.08-0.21%12.140.11%12.010.72%11.99-0.45%0.28%
2019-11-1912.1612.3111.9812.10-1.06%-0.02%0.51%18,813,900227,700,00065%12.10-0.86%12.131.23%11.920.69%12.04-0.73%0.44%
2019-11-1812.0112.4111.9412.232.00%0.18%0.85%22,568,000275,510,00071%12.211.03%11.981.35%11.840.37%12.13-0.25%0.74%
2019-11-1511.9112.4211.8111.99-0.17%-0.78%-1.37%32,538,900393,185,00088%12.082.39%11.821.36%11.80-0.35%12.160.69%1.16%
2019-11-1411.4412.2111.3712.015.44%1.76%-0.53%48,616,300573,755,000121%11.803.60%11.660.04%11.84-1.05%12.070.38%1.43%
2019-11-1311.5611.5911.2611.39-1.81%-0.02%-5.30%17,871,700203,589,00046%11.39-1.68%11.66-2.44%11.96-1.57%12.030.58%1.50%
2019-11-1211.8711.9011.4411.60-2.11%0.11%-3.00%26,259,800304,278,00067%11.59-2.70%11.95-2.09%12.15-1.83%11.960.66%1.53%
2019-11-1112.1112.1311.7111.85-2.39%-0.50%-0.26%26,031,000310,003,00068%11.91-2.97%12.20-1.38%12.38-0.28%11.880.46%1.57%
2019-11-0812.4212.5612.0912.14-2.80%-1.08%2.65%32,596,300400,057,00092%12.27-1.26%12.38-1.17%12.411.55%11.830.66%1.50%
2019-11-0712.3912.5312.2812.490.24%0.49%6.31%24,187,100300,625,00075%12.430.00%12.520.64%12.231.34%11.750.75%1.40%
2019-11-0612.7012.7012.2512.46-1.58%0.25%6.84%38,254,500475,457,000126%12.43-1.66%12.442.37%12.061.93%11.661.17%1.31%
2019-11-0512.4313.0112.2612.662.43%0.17%9.83%48,576,100613,952,000183%12.642.68%12.153.10%11.843.10%11.532.27%1.18%
2019-11-0412.1012.6012.0612.363.87%0.41%9.66%69,461,400855,033,000306%12.316.52%11.795.34%11.484.32%11.274.01%0.95%
2019-11-0110.8211.9010.7511.909.98%2.98%9.81%57,877,200668,844,000333%11.566.28%11.194.30%11.003.57%10.843.39%0.56%
2019-10-3110.7311.0710.6210.820.00%-0.49%3.22%24,960,700271,400,000190%10.871.34%10.731.31%10.631.17%10.481.02%0.24%