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:
华锋股份( 002806.SZ 深证)
板块 :次新股   
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
2020-05-2511.3511.5311.2211.27-1.66%-0.94%-2.97%784,9008,930,00083%11.38-0.97%11.56-0.69%11.61-0.62%11.62-0.10%0.13%
2020-05-2211.7211.7411.3111.46-1.72%-0.24%-1.43%1,018,30011,698,000107%11.49-2.18%11.64-0.62%11.68-0.23%11.63-0.03%0.10%
2020-05-2111.7011.8511.6111.660.26%-0.72%0.26%1,190,80013,985,000130%11.740.57%11.71-0.06%11.710.29%11.630.26%0.06%
2020-05-2011.7111.7911.5811.63-1.11%-0.40%0.26%899,10010,499,000103%11.68-0.27%11.720.16%11.670.16%11.600.21%-0.01%
2020-05-1911.7011.8011.6111.761.12%0.44%1.59%838,5009,818,00096%11.71-0.42%11.700.34%11.660.28%11.580.34%-0.10%
2020-05-1811.9411.9411.5811.630.43%-1.09%0.81%1,328,20015,617,000153%11.761.47%11.660.86%11.620.58%11.540.60%-0.20%
2020-05-1511.5311.6511.4811.580.43%-0.07%0.98%702,3008,138,00086%11.590.36%11.560.04%11.560.14%11.470.61%-0.34%
2020-05-1411.6011.6011.4411.53-0.35%-0.15%1.15%658,0007,598,00077%11.55-0.05%11.560.08%11.540.13%11.40-0.01%-0.51%
2020-05-1311.5711.6511.4611.57-0.52%0.15%1.49%628,5007,261,00072%11.55-0.12%11.550.13%11.520.17%11.40-0.21%-0.56%
2020-05-1211.4511.6711.4111.631.75%0.54%1.80%1,143,70013,229,000125%11.570.36%11.530.31%11.510.48%11.42-0.34%-0.63%
2020-05-1111.5611.7611.3511.43-1.12%-0.83%-0.29%974,50011,232,000106%11.530.24%11.500.26%11.450.62%11.46-0.37%-0.68%
2020-05-0811.4011.5611.3711.561.58%0.54%0.47%849,1009,763,00092%11.500.31%11.470.55%11.381.02%11.51-0.47%-0.72%
2020-05-0711.6011.6011.3611.38-1.56%-0.72%-1.56%753,3008,634,00078%11.460.15%11.410.81%11.26-0.14%11.56-0.46%-0.72%
2020-05-0611.3811.6011.2111.561.58%1.00%-0.46%903,50010,341,00091%11.451.14%11.311.47%11.28-0.56%11.61-0.67%-0.68%
2020-04-3011.1511.4511.1411.382.99%0.57%-2.66%896,70010,147,00086%11.321.65%11.15-0.55%11.34-1.15%11.69-0.65%-0.58%
2020-04-2910.9411.3410.9411.05-0.45%-0.74%-6.10%671,6007,476,00062%11.130.93%11.21-1.64%11.48-1.15%11.77-0.78%-0.57%
2020-04-2811.5211.5210.6511.10-3.14%0.64%-6.42%1,148,10012,662,00099%11.03-4.30%11.40-2.79%11.61-1.71%11.86-1.12%-0.49%
2020-04-2711.6311.6411.4011.46-1.46%-0.56%-4.46%840,7009,688,00076%11.52-1.56%11.73-1.02%11.81-0.72%12.00-0.51%-0.36%
2020-04-2411.8411.9111.5611.63-1.69%-0.66%-3.54%1,032,80012,091,00092%11.71-1.59%11.85-0.57%11.90-0.76%12.06-0.92%-0.32%
2020-04-2312.0012.0211.8211.83-1.58%-0.55%-2.79%1,092,70012,999,00092%11.90-0.35%11.91-0.35%11.99-0.39%12.17-0.86%-0.23%
2020-04-2211.8812.0311.8212.020.84%0.69%-2.07%959,00011,449,00077%11.940.23%11.96-0.60%12.03-0.46%12.27-0.75%-0.16%
2020-04-2112.0712.0811.8111.92-1.49%0.08%-3.61%1,274,30015,178,00090%11.91-1.06%12.03-0.70%12.09-0.72%12.37-0.51%-0.06%
2020-04-2012.1512.1511.9712.100.17%0.52%-2.65%922,50011,105,00060%12.04-0.91%12.11-0.44%12.18-0.28%12.43-0.02%0.01%
2020-04-1712.1412.2912.0612.08-0.49%-0.57%-2.83%1,159,70014,089,00070%12.150.07%12.17-0.47%12.21-0.99%12.430.32%-0.01%
2020-04-1612.3112.3112.0612.14-0.33%-0.01%-2.03%997,30012,108,00052%12.14-0.52%12.22-0.20%12.33-1.06%12.39-0.55%-0.07%
2020-04-1512.1112.3712.0912.18-1.69%-0.20%-2.25%1,299,20015,856,00056%12.20-1.09%12.25-1.40%12.46-0.83%12.460.03%0.04%
2020-04-1412.3012.4312.1912.391.81%0.42%-0.53%948,90011,708,00042%12.340.91%12.42-1.11%12.57-0.04%12.460.14%0.03%
2020-04-1312.3012.4012.1112.17-1.93%-0.47%-2.16%1,196,00014,623,00052%12.23-3.03%12.56-0.89%12.570.16%12.44-0.10%-0.05%
2020-04-1012.7712.8712.3912.41-2.28%-1.58%-0.33%1,695,10021,374,00077%12.61-1.17%12.680.40%12.551.04%12.45-0.01%-0.05%
2020-04-0912.8012.9112.6712.700.00%-0.45%1.99%1,657,30021,144,00075%12.760.73%12.631.08%12.42-0.29%12.45-0.19%-0.09%