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:
华西证券( 002926.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
2020-07-0713.6313.6312.7412.97-5.12%-1.23%7.39%151,969,3001,995,558,000191%13.13-1.03%12.873.35%12.482.60%12.082.72%1.51%
2020-07-0612.8513.7812.5413.679.01%3.03%16.26%180,416,9002,393,737,000261%13.278.88%12.456.23%12.175.97%11.764.43%1.33%
2020-07-0311.9812.7911.6712.545.82%2.90%11.38%162,511,2001,980,329,000279%12.196.35%11.725.61%11.484.51%11.263.22%0.90%
2020-07-0210.9711.8610.9211.857.83%3.42%8.64%103,525,8001,186,151,000221%11.466.47%11.104.62%10.992.36%10.911.63%0.57%
2020-07-0110.5610.9910.5210.993.39%2.12%2.39%49,231,300529,816,000117%10.762.13%10.61-0.24%10.73-1.16%10.730.35%0.38%
2020-06-3010.4510.7510.3510.631.92%0.87%-0.62%35,762,400376,866,00087%10.540.36%10.64-1.37%10.86-0.10%10.700.15%0.34%
2020-06-2910.7610.7610.3410.43-4.66%-0.67%-2.34%42,964,500451,142,000108%10.50-4.24%10.78-2.46%10.87-0.11%10.680.08%0.33%
2020-06-2411.0711.1510.8810.94-1.00%-0.23%2.51%28,362,000310,995,00078%10.970.01%11.061.00%10.880.58%10.670.41%0.35%
2020-06-2310.9511.0710.8411.050.73%0.78%3.96%39,270,200430,575,000112%10.96-1.63%10.950.89%10.820.81%10.630.57%0.33%
2020-06-2210.8511.4810.7710.970.73%-1.58%3.79%69,368,400773,176,000212%11.153.92%10.852.48%10.732.16%10.571.51%0.30%
2020-06-1910.4810.9910.4710.893.81%1.53%4.59%65,904,000706,892,000229%10.732.47%10.591.68%10.511.49%10.410.95%0.17%
2020-06-1810.3910.6410.3010.490.67%0.22%1.71%32,215,100337,189,000128%10.470.95%10.410.51%10.350.39%10.310.19%0.11%
2020-06-1710.4410.4810.2910.42-0.57%0.49%1.22%23,973,100248,569,00098%10.37-0.19%10.360.53%10.310.22%10.29-0.18%0.11%
2020-06-1610.3210.4810.2810.482.54%0.88%1.63%31,834,800330,722,000126%10.390.64%10.300.37%10.290.21%10.31-0.20%0.17%
2020-06-1510.2110.4710.1810.220.39%-1.00%-1.09%33,476,500345,580,000130%10.321.70%10.270.43%10.270.21%10.33-0.10%0.25%
2020-06-1210.0710.2610.0210.18-0.59%0.30%-1.58%21,419,900217,402,00078%10.15-1.32%10.22-0.55%10.25-0.19%10.340.04%0.33%
2020-06-1110.2110.4410.1610.240.49%-0.45%-0.96%27,339,900281,229,000104%10.290.77%10.280.14%10.27-0.05%10.340.34%0.30%
2020-06-1010.2910.3010.1610.19-1.07%-0.17%-1.11%14,936,200152,461,00056%10.21-1.02%10.26-0.06%10.27-0.62%10.300.19%0.22%
2020-06-0910.2010.4210.1610.301.28%-0.12%0.15%23,862,200246,065,00093%10.310.61%10.270.00%10.34-0.54%10.290.25%0.15%
2020-06-0810.3710.3810.1610.17-1.55%-0.78%-0.87%20,231,800207,376,00082%10.250.03%10.27-0.90%10.39-0.15%10.260.25%0.08%
2020-06-0510.2710.3710.1210.330.68%0.81%0.95%24,781,200253,924,000104%10.25-0.62%10.36-0.95%10.410.13%10.230.32%0.00%
2020-06-0410.4310.4710.2210.26-0.68%-0.49%0.59%23,848,400245,906,000102%10.31-1.69%10.46-0.01%10.390.64%10.200.17%-0.11%
2020-06-0310.6010.6510.3110.33-1.53%-1.51%1.44%32,690,300342,867,000149%10.49-0.53%10.460.78%10.330.88%10.180.44%-0.13%
2020-06-0210.4710.6610.4210.490.19%-0.51%3.47%33,578,800354,046,000168%10.541.52%10.381.94%10.241.39%10.140.56%-0.16%
2020-06-0110.2210.5810.1410.475.44%0.81%3.85%45,984,500477,600,000250%10.394.51%10.182.74%10.102.33%10.080.71%-0.19%
2020-05-299.919.999.899.93-0.80%-0.08%-0.81%12,562,700124,848,00078%9.94-0.23%9.910.30%9.870.06%10.01-0.26%-0.24%
2020-05-289.7610.129.7510.012.77%0.49%-0.27%27,841,700277,344,000171%9.961.98%9.881.14%9.86-0.16%10.04-0.39%-0.18%
2020-05-279.839.859.709.74-1.22%-0.29%-3.33%11,843,100115,683,00076%9.77-0.45%9.77-0.56%9.88-0.84%10.08-0.54%-0.11%
2020-05-269.749.879.749.861.23%0.49%-2.67%12,195,800119,666,00076%9.810.80%9.83-0.97%9.96-0.96%10.13-0.49%-0.01%
2020-05-259.729.799.699.740.00%0.06%-4.33%12,164,300118,408,00072%9.73-1.53%9.92-1.29%10.06-0.82%10.18-0.53%0.06%