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:
华宏科技( 002645.SZ 深证)
板块 :专用设备制造_h   资产重组   
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
2019-09-129.4310.279.409.906.00%-0.50%4.31%33,400,800332,334,000214%9.954.94%9.781.98%9.701.71%9.491.31%-0.08%
2019-09-119.609.639.339.34-2.91%-1.50%-0.30%13,917,100131,964,000100%9.48-1.93%9.59-0.15%9.540.61%9.370.16%-0.17%
2019-09-109.689.789.559.62-0.62%-0.51%2.85%15,619,600151,025,000117%9.670.74%9.600.88%9.480.94%9.350.32%-0.12%
2019-09-099.559.739.469.680.73%0.85%3.83%16,331,000156,749,000122%9.600.55%9.521.40%9.391.12%9.320.02%-0.09%
2019-09-069.489.869.299.611.48%0.67%3.10%18,674,500178,274,000138%9.551.43%9.391.55%9.291.29%9.32-0.49%0.00%
2019-09-059.329.509.269.471.39%0.63%1.10%17,426,400163,996,000121%9.412.90%9.241.84%9.170.52%9.37-0.12%0.14%
2019-09-049.009.348.899.343.43%2.12%-0.41%14,318,900130,960,00099%9.150.71%9.080.18%9.13-0.38%9.38-0.52%0.19%
2019-09-039.159.258.909.03-0.11%-0.57%-4.21%9,402,60085,391,00062%9.081.46%9.06-0.75%9.16-0.81%9.43-0.78%0.33%
2019-09-028.959.058.809.040.89%0.99%-4.85%8,512,20076,193,00049%8.95-1.70%9.13-1.08%9.24-1.25%9.50-0.77%0.54%
2019-08-309.309.378.818.96-3.97%-1.60%-6.42%15,678,400142,767,00076%9.11-2.22%9.23-1.36%9.35-1.86%9.580.04%0.80%
2019-08-299.289.449.219.330.54%0.18%-2.52%10,004,90093,174,00048%9.31-0.08%9.36-1.00%9.53-0.27%9.570.44%0.83%
2019-08-289.459.459.259.28-1.80%-0.43%-2.61%11,379,900106,060,00055%9.32-0.95%9.45-1.66%9.56-0.38%9.530.63%0.78%
2019-08-279.359.559.269.450.85%0.44%-0.20%15,393,400144,843,00073%9.41-1.67%9.61-0.37%9.59-0.74%9.470.63%0.72%
2019-08-269.399.929.329.37-2.19%-2.08%-0.43%17,238,300164,947,00085%9.57-1.96%9.64-0.03%9.66-0.39%9.410.92%0.63%
2019-08-239.5610.019.489.580.31%-1.84%2.75%24,654,900240,622,000124%9.762.41%9.65-0.02%9.701.06%9.320.94%0.51%
2019-08-229.609.669.419.55-0.31%0.21%3.39%13,703,500130,599,00068%9.53-0.55%9.65-0.62%9.600.92%9.240.40%0.42%
2019-08-219.669.779.469.58-1.94%-0.03%4.13%18,349,900175,839,00083%9.58-1.77%9.711.01%9.511.43%9.200.79%0.39%
2019-08-209.729.959.619.77-1.61%0.14%7.03%26,349,500257,072,000115%9.760.22%9.612.19%9.382.26%9.131.36%0.24%
2019-08-199.3910.289.189.935.08%2.00%10.26%42,298,900411,780,000191%9.746.01%9.416.12%9.174.86%9.011.87%-0.01%
2019-08-168.809.458.799.4510.01%2.91%6.89%21,087,100193,651,000100%9.187.48%8.863.13%8.750.37%8.840.32%-0.34%
2019-08-158.508.638.418.59-1.26%0.54%-2.53%10,734,10091,715,00045%8.54-1.47%8.60-0.08%8.71-1.69%8.81-0.01%-0.84%
2019-08-148.708.848.558.701.16%0.33%-1.29%17,148,900148,696,00072%8.671.50%8.60-1.78%8.86-0.35%8.810.01%-1.35%
2019-08-138.558.648.408.60-0.46%0.67%-2.42%14,258,400121,811,00059%8.54-0.45%8.76-2.30%8.890.20%8.81-0.28%-1.58%
2019-08-128.708.938.418.64-2.04%0.68%-2.24%18,153,100155,795,00075%8.58-4.88%8.96-0.50%8.88-0.24%8.84-0.29%-1.85%
2019-08-099.009.358.748.82-1.67%-2.24%-0.50%23,781,400214,554,000106%9.02-1.03%9.011.26%8.900.29%8.860.02%-1.85%
2019-08-088.939.538.608.97-1.86%-1.60%1.22%36,405,300331,887,000168%9.122.67%8.901.61%8.871.16%8.860.14%-1.89%
2019-08-078.739.298.389.145.18%2.94%3.28%32,706,400290,389,000159%8.883.65%8.760.08%8.770.57%8.85-0.74%-1.98%
2019-08-068.378.828.228.690.81%1.45%-2.53%22,408,400191,954,000109%8.57-2.28%8.75-0.39%8.72-0.77%8.92-1.10%-1.88%
2019-08-058.539.068.308.62-3.15%-1.67%-4.38%22,258,700195,113,000107%8.77-1.18%8.780.29%8.79-0.31%9.02-1.50%-1.79%
2019-08-028.829.148.608.900.00%0.33%-2.75%30,831,200273,500,000139%8.872.97%8.760.18%8.81-0.36%9.15-4.60%-1.69%