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:
华星创业( 300025.SZ 深证)
板块 :通讯设备_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
2019-01-225.055.084.945.010.20%-0.14%-2.11%9,905,00049,690,00044%5.02-0.14%4.99-0.14%5.02-0.52%5.120.37%0.53%
2019-01-214.905.124.865.002.46%-0.48%-1.94%16,047,50080,619,00070%5.022.26%4.99-0.66%5.05-0.83%5.100.39%0.49%
2019-01-185.005.044.834.88-2.01%-0.67%-3.92%12,808,00062,924,00055%4.91-2.35%5.03-1.49%5.09-1.68%5.080.40%0.44%
2019-01-175.085.134.944.98-2.16%-1.01%-1.56%12,674,60063,764,00056%5.03-1.95%5.10-0.91%5.18-0.17%5.060.74%0.35%
2019-01-165.175.235.065.09-1.17%-0.80%1.35%12,982,50066,616,00056%5.13-0.04%5.15-1.19%5.190.58%5.020.32%0.24%
2019-01-155.135.205.065.15-1.72%0.33%2.88%16,389,20084,118,00071%5.13-0.64%5.210.12%5.160.70%5.010.42%0.20%
2019-01-145.255.285.075.24-1.69%1.43%5.12%26,155,000135,106,000114%5.17-2.03%5.200.85%5.121.01%4.990.42%0.15%
2019-01-115.245.425.135.334.31%1.08%7.37%38,432,000202,639,000174%5.272.25%5.162.30%5.072.44%4.961.04%0.09%
2019-01-105.115.315.005.112.61%-0.91%4.01%33,954,300175,098,000162%5.162.14%5.042.50%4.952.63%4.910.72%-0.15%
2019-01-094.825.234.754.983.32%-1.37%2.09%38,202,200192,872,000181%5.054.88%4.924.35%4.822.18%4.880.49%-0.25%
2019-01-084.784.904.704.820.63%0.12%-0.70%17,295,60083,265,00085%4.811.88%4.721.27%4.72-0.13%4.85-0.02%-0.26%
2019-01-074.654.814.624.794.13%1.38%-1.34%15,639,80073,902,00077%4.733.23%4.66-0.60%4.73-1.44%4.86-0.17%-0.23%
2019-01-044.414.644.414.601.55%0.50%-5.41%13,097,80059,944,00064%4.58-1.72%4.69-1.64%4.80-1.50%4.86-0.43%-0.17%
2019-01-034.894.894.484.53-7.55%-2.73%-7.25%22,409,600104,353,000110%4.66-3.84%4.76-2.86%4.87-1.28%4.88-0.45%-0.11%
2019-01-024.774.944.764.902.30%1.18%-0.12%13,003,90062,979,00068%4.840.04%4.90-0.85%4.93-0.26%4.91-0.06%-0.04%
2018-12-284.934.974.724.79-2.44%-1.05%-2.42%17,515,30084,793,00090%4.84-2.75%4.95-0.40%4.94-0.06%4.91-0.06%0.00%
2018-12-274.965.094.884.910.61%-1.37%-0.04%24,488,700121,908,000123%4.98-0.20%4.970.18%4.950.47%4.91-0.16%0.05%
2018-12-265.025.114.884.88-3.75%-2.17%-0.81%23,875,600119,099,000109%4.991.03%4.960.73%4.920.47%4.92-1.40%0.15%
2018-12-254.865.164.725.072.42%2.69%1.60%32,524,000160,573,000121%4.94-0.26%4.920.82%4.900.66%4.99-0.22%0.56%
2018-12-244.835.044.804.953.77%0.00%-1.02%21,729,900107,562,00084%4.952.85%4.880.79%4.870.41%5.000.38%0.66%
2018-12-214.834.914.744.77-2.05%-0.89%-4.26%11,166,60053,749,00043%4.81-0.15%4.84-0.02%4.85-0.37%4.980.28%0.64%
2018-12-204.744.924.744.871.25%1.04%-1.97%12,702,40061,228,00048%4.82-1.31%4.84-0.47%4.87-1.02%4.970.42%0.63%
2018-12-194.945.004.804.810.21%-1.52%-2.77%14,462,90070,644,00053%4.881.27%4.87-0.14%4.92-2.38%4.950.18%0.54%
2018-12-184.854.974.704.80-2.83%-0.48%-2.79%16,464,10079,406,00055%4.82-1.43%4.87-1.36%5.04-0.40%4.940.26%0.58%
2018-12-174.824.944.824.941.86%0.96%0.30%16,059,80078,580,00052%4.890.04%4.94-2.74%5.060.42%4.930.33%0.60%
2018-12-144.924.974.834.85-3.19%-0.84%-1.20%26,666,000130,432,00088%4.89-1.87%5.08-0.61%5.040.32%4.910.41%0.56%
2018-12-134.825.134.825.013.09%0.52%2.47%45,666,200227,605,000162%4.98-4.48%5.110.28%5.020.99%4.890.80%0.52%
2018-12-125.505.504.864.86-4.52%-6.86%0.21%67,289,000351,146,000279%5.223.57%5.106.15%4.973.74%4.852.78%0.46%
2018-12-114.585.094.585.099.94%1.03%7.86%21,295,200107,290,000105%5.048.70%4.803.03%4.791.16%4.720.79%0.23%
2018-12-104.504.774.454.630.00%-0.11%-1.11%15,321,50071,020,00069%4.64-0.30%4.66-2.04%4.740.17%4.680.11%0.18%