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:
华东重机( 002685.SZ 深证)
板块 :专用设备制造_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
2019-09-125.185.235.155.170.00%-0.10%0.92%2,501,10012,942,000114%5.18-0.04%5.170.19%5.160.18%5.120.18%-0.03%
2019-09-115.195.205.155.170.00%-0.14%1.10%2,741,40014,192,000134%5.180.47%5.160.25%5.150.37%5.110.24%-0.03%
2019-09-105.175.195.135.170.00%0.33%1.33%3,044,00015,687,000161%5.150.14%5.150.18%5.130.27%5.100.20%-0.06%
2019-09-095.175.185.115.171.17%0.47%1.53%3,075,30015,826,000179%5.150.37%5.140.51%5.120.43%5.090.26%-0.06%
2019-09-065.155.165.095.11-0.78%-0.33%0.61%1,768,0009,064,000118%5.13-0.10%5.110.28%5.090.39%5.080.06%-0.05%
2019-09-055.095.175.075.151.78%0.35%1.46%3,343,30017,159,000241%5.131.64%5.100.97%5.070.62%5.080.22%-0.01%
2019-09-045.055.105.015.060.20%0.22%-0.10%1,720,4008,686,000145%5.05-0.16%5.050.28%5.04-0.04%5.07-0.22%0.03%
2019-09-035.085.105.035.05-0.59%-0.14%-0.51%1,094,0005,532,00099%5.060.38%5.03-0.04%5.04-0.18%5.08-0.41%0.08%
2019-09-024.995.084.965.082.63%0.83%-0.33%1,296,4006,531,000114%5.040.54%5.04-0.14%5.05-0.06%5.10-0.47%0.18%
2019-08-305.095.094.954.95-1.79%-1.22%-3.34%1,525,9007,647,000127%5.01-1.07%5.04-0.69%5.06-0.49%5.12-0.33%0.23%
2019-08-295.105.105.035.04-0.59%-0.49%-1.91%1,086,3005,502,00095%5.070.08%5.080.06%5.08-0.29%5.140.14%0.24%
2019-08-285.125.125.035.07-0.39%0.18%-1.19%1,051,1005,320,00087%5.06-0.73%5.07-0.39%5.10-0.39%5.13-0.02%0.18%
2019-08-275.045.135.035.090.79%-0.16%-0.82%1,352,3006,894,000114%5.100.97%5.09-0.27%5.12-0.76%5.130.23%0.11%
2019-08-265.015.104.985.05-1.37%0.02%-1.37%799,1004,035,00068%5.05-1.73%5.11-0.70%5.16-0.58%5.120.27%0.02%
2019-08-235.115.175.115.12-0.78%-0.35%0.27%721,7003,708,00060%5.140.16%5.14-0.77%5.190.02%5.110.45%-0.08%
2019-08-225.205.235.105.160.00%0.58%1.51%1,150,3005,901,00089%5.13-0.75%5.18-0.48%5.180.52%5.080.63%-0.22%
2019-08-215.195.215.145.16-1.15%-0.17%2.16%849,3004,390,00060%5.17-1.34%5.210.14%5.160.27%5.050.34%-0.42%
2019-08-205.265.315.195.220.00%-0.36%3.69%1,363,3007,142,00091%5.240.63%5.201.38%5.140.96%5.030.56%-0.65%
2019-08-195.155.255.145.221.95%0.27%4.27%1,840,5009,581,000108%5.211.13%5.131.08%5.091.27%5.010.00%-0.88%
2019-08-165.145.185.105.12-0.39%-0.54%2.28%1,027,8005,291,00060%5.152.16%5.081.00%5.030.80%5.01-0.26%-0.94%
2019-08-154.995.184.805.141.58%2.00%2.41%1,690,8008,520,00093%5.04-0.49%5.030.72%4.990.67%5.02-0.42%-0.98%
2019-08-145.085.085.045.060.40%-0.08%0.40%952,1004,821,00054%5.061.75%4.990.77%4.960.18%5.04-0.69%-0.97%
2019-08-134.955.044.935.040.80%1.27%-0.69%1,169,9005,823,00061%4.980.61%4.950.37%4.95-0.10%5.08-0.65%-0.96%
2019-08-124.905.024.875.001.83%1.07%-2.11%1,315,7006,509,00067%4.950.18%4.93-0.18%4.95-0.80%5.11-0.74%-0.93%
2019-08-095.005.034.894.91-1.60%-0.57%-4.59%1,589,6007,849,00081%4.940.26%4.94-0.26%4.99-0.87%5.15-0.94%-0.87%
2019-08-084.934.994.884.990.81%1.32%-3.95%2,569,60012,654,000132%4.93-0.89%4.96-1.47%5.04-1.29%5.20-1.44%-0.78%
2019-08-075.025.084.914.95-1.59%-0.38%-6.09%2,045,50010,165,000111%4.97-0.08%5.03-1.37%5.10-1.58%5.27-1.94%-0.63%
2019-08-065.105.134.845.03-2.71%1.15%-6.42%3,409,90016,956,000169%4.97-4.82%5.10-3.06%5.19-2.61%5.38-1.77%-0.42%
2019-08-055.295.335.115.17-1.90%-1.05%-5.52%1,622,6008,478,00093%5.23-0.12%5.26-1.05%5.32-0.97%5.47-0.58%-0.24%
2019-08-025.305.315.185.270.00%0.75%-4.25%1,762,1009,217,00097%5.23-2.43%5.32-1.48%5.38-1.41%5.50-0.60%-0.21%