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:
华斯股份( 002494.SZ 深证)
板块 :服装   
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
2020-07-034.764.864.744.811.05%0.15%0.84%7,356,50035,336,00091%4.801.44%4.750.98%4.710.64%4.770.21%-0.95%
2020-07-024.704.784.694.760.63%0.53%0.00%6,541,60030,972,00081%4.740.68%4.700.92%4.68-0.06%4.760.02%-1.04%
2020-07-014.724.754.664.730.85%0.57%-0.61%6,305,20029,653,00078%4.700.86%4.660.19%4.69-0.47%4.760.00%-1.02%
2020-06-304.634.694.614.691.96%0.58%-1.45%4,940,50023,038,00058%4.661.24%4.65-0.68%4.71-1.51%4.76-0.04%-1.05%
2020-06-294.644.664.574.60-0.86%-0.13%-3.38%5,025,10023,146,00055%4.61-1.64%4.68-1.16%4.78-0.52%4.76-0.40%-1.08%
2020-06-244.724.744.634.64-1.90%-0.92%-2.93%5,479,00025,658,00056%4.68-1.33%4.74-1.74%4.800.02%4.78-0.29%-1.08%
2020-06-234.754.804.714.730.21%-0.34%-1.34%6,502,60030,862,00062%4.75-0.38%4.82-0.19%4.800.06%4.79-0.35%-1.10%
2020-06-224.824.864.724.72-3.08%-0.92%-1.89%10,809,30051,495,00094%4.76-2.91%4.830.10%4.800.15%4.81-1.03%-1.14%
2020-06-194.844.994.804.870.83%-0.75%0.19%13,642,40066,949,00099%4.912.02%4.831.43%4.790.99%4.86-6.63%-1.20%
2020-06-184.684.864.684.832.99%0.42%-7.22%14,053,10067,596,00070%4.812.47%4.761.06%4.75-0.13%5.21-1.01%0.48%
2020-06-174.754.754.654.69-1.05%-0.09%-10.82%6,534,10030,671,00033%4.69-0.38%4.71-0.32%4.75-0.69%5.26-0.62%0.79%
2020-06-164.714.764.674.741.28%0.59%-10.43%6,087,70028,683,00029%4.71-0.15%4.72-0.99%4.79-0.73%5.290.17%1.23%
2020-06-154.744.774.674.68-2.50%-0.83%-11.41%9,092,60042,904,00042%4.72-0.34%4.77-0.91%4.82-1.63%5.28-0.25%1.48%
2020-06-124.684.814.644.800.00%1.37%-9.37%10,964,60051,920,00052%4.74-2.33%4.82-1.01%4.90-8.63%5.30-0.43%1.53%
2020-06-114.894.914.794.80-2.64%-0.99%-9.76%11,419,30055,364,00058%4.85-0.06%4.86-1.46%5.36-1.23%5.32-0.39%1.53%
2020-06-104.884.944.774.930.41%1.63%-7.68%13,510,30065,535,00072%4.85-0.68%4.94-9.86%5.43-1.09%5.34-0.50%1.54%
2020-06-094.904.964.824.91-0.61%0.53%-8.51%17,107,50083,557,00098%4.88-2.16%5.48-2.25%5.49-0.31%5.37-0.72%1.57%
2020-06-085.005.194.904.94-9.19%-1.04%-8.62%35,913,100179,275,000229%4.99-15.92%5.60-4.29%5.51-2.63%5.41-1.64%1.61%
2020-06-056.156.355.435.44-9.33%-8.37%-1.02%59,654,900354,193,000566%5.94-1.05%5.8510.62%5.669.36%5.5010.23%1.68%
2020-06-046.006.006.006.0010.09%0.00%20.34%4,715,20028,291,00099%6.0010.64%5.293.60%5.172.74%4.992.09%0.63%
2020-06-035.205.455.205.4510.10%0.50%11.59%13,405,60072,702,000271%5.429.47%5.115.19%5.034.96%4.883.76%0.42%
2020-06-024.765.204.724.953.99%-0.08%5.16%15,204,10075,322,000361%4.955.05%4.864.86%4.804.49%4.712.66%0.06%
2020-06-014.644.764.644.763.70%0.93%3.82%4,871,10022,974,000157%4.723.38%4.631.89%4.591.77%4.590.22%-0.17%
2020-05-294.504.604.494.591.32%0.61%0.33%2,849,40013,000,00095%4.560.84%4.540.42%4.510.02%4.58-0.44%-0.15%
2020-05-284.544.594.474.53-0.22%0.13%-1.41%2,169,8009,816,00069%4.52-0.37%4.530.69%4.51-0.42%4.60-0.22%-0.01%
2020-05-274.554.584.494.54-0.22%-0.02%-1.41%2,930,60013,308,00094%4.540.71%4.49-0.07%4.53-0.51%4.61-0.26%0.01%
2020-05-264.434.554.434.551.11%0.91%-1.45%3,026,20013,646,000100%4.511.19%4.50-0.71%4.55-0.63%4.62-0.32%0.00%
2020-05-254.544.564.364.50-0.88%0.99%-2.85%4,977,20022,178,000169%4.46-2.15%4.53-2.05%4.58-1.48%4.63-0.88%-0.02%
2020-05-224.644.644.514.54-2.37%-0.31%-2.85%2,920,20013,298,000111%4.55-2.07%4.62-0.90%4.65-0.85%4.67-0.28%0.04%
2020-05-214.624.694.624.650.00%0.00%-0.77%2,446,40011,376,00099%4.65-0.51%4.67-0.34%4.69-0.06%4.69-0.02%0.01%