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:
华平股份( 300074.SZ 深证)
板块 :计算机应用服务   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-27271.4400.500%2
2020-02-27230.6000.425%2
2020-02-27288.6800.532%2
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
2020-01-174.464.474.374.38-0.90%-0.95%-5.28%7,221,30031,933,00077%4.42-1.16%4.49-1.43%4.54-1.00%4.62-0.43%0.25%
2020-01-164.554.574.404.42-3.49%-1.21%-4.82%12,035,80053,849,000122%4.47-2.40%4.55-1.39%4.59-1.44%4.64-0.26%0.35%
2020-01-154.594.644.554.58-0.43%-0.09%-1.63%6,348,80029,106,00068%4.58-1.40%4.62-0.67%4.65-0.36%4.660.15%0.36%
2020-01-144.644.714.604.60-0.86%-1.05%-1.05%7,548,40035,096,00084%4.650.87%4.65-0.54%4.67-0.28%4.650.39%0.33%
2020-01-134.674.694.574.64-0.64%0.67%0.19%7,164,90033,025,00081%4.61-1.58%4.67-0.41%4.68-0.28%4.630.17%0.28%
2020-01-104.714.744.644.67-0.85%-0.28%1.02%6,740,00031,566,00078%4.68-0.62%4.69-0.19%4.700.15%4.620.24%0.29%
2020-01-094.684.764.674.712.17%-0.04%2.12%9,207,60043,386,000111%4.710.73%4.700.15%4.690.62%4.610.39%0.29%
2020-01-084.734.754.604.61-2.54%-1.45%0.35%11,449,00053,555,000142%4.68-0.79%4.690.17%4.660.58%4.590.48%0.27%
2020-01-074.704.774.674.730.21%0.32%3.46%9,105,30042,929,000125%4.720.51%4.691.01%4.631.14%4.570.73%0.24%
2020-01-064.614.754.574.721.94%0.62%3.99%11,921,90055,925,000167%4.690.73%4.641.38%4.581.06%4.540.64%0.18%
2020-01-034.554.724.554.631.76%-0.58%2.66%12,913,20060,143,000189%4.662.76%4.582.65%4.531.27%4.510.51%0.15%
2020-01-024.454.584.454.552.48%0.40%1.40%8,389,60038,025,000133%4.532.58%4.460.43%4.480.16%4.49-0.07%0.16%
2019-12-314.414.474.364.440.45%0.50%-1.11%4,532,50020,024,00070%4.420.78%4.44-0.54%4.47-0.07%4.49-0.22%0.24%
2019-12-304.424.454.314.42-0.45%0.82%-1.78%6,120,10026,829,00085%4.38-2.62%4.46-1.09%4.47-0.16%4.50-0.04%0.36%
2019-12-274.514.564.414.44-1.77%-1.38%-1.38%6,635,70029,875,00091%4.50-0.22%4.510.40%4.48-0.13%4.500.22%0.44%
2019-12-264.524.564.484.520.00%0.18%0.62%4,244,60019,152,00060%4.51-0.16%4.490.67%4.48-0.31%4.490.22%0.46%
2019-12-254.464.554.464.520.89%0.02%0.85%6,222,80028,123,00089%4.521.76%4.46-0.11%4.50-0.20%4.480.25%0.48%
2019-12-244.394.494.364.482.28%0.88%0.20%4,787,00021,261,00068%4.440.23%4.47-0.80%4.51-0.27%4.470.18%0.51%
2019-12-234.474.474.374.38-1.35%-1.15%-1.86%7,884,70034,934,000112%4.43-1.93%4.50-0.95%4.520.02%4.460.07%0.53%
2019-12-204.614.614.444.44-3.06%-1.73%-0.45%8,529,60038,538,000130%4.52-1.25%4.550.00%4.520.42%4.460.36%0.58%
2019-12-194.594.604.524.580.44%0.11%3.06%6,316,40028,900,000106%4.580.44%4.550.93%4.500.69%4.440.61%0.54%
2019-12-184.554.614.504.560.44%0.11%3.24%8,404,20038,282,000145%4.560.66%4.511.03%4.470.84%4.420.71%0.47%
2019-12-174.484.574.464.541.11%0.33%3.51%10,626,10048,079,000201%4.532.05%4.461.55%4.431.21%4.391.01%0.38%
2019-12-164.424.494.374.492.75%1.26%3.41%8,745,50038,778,000185%4.431.79%4.390.78%4.380.53%4.340.72%0.26%
2019-12-134.354.394.324.370.92%0.32%1.37%4,725,20020,582,000105%4.360.44%4.360.14%4.360.16%4.310.51%0.19%
2019-12-124.324.384.304.33-0.23%-0.16%0.96%3,910,90016,962,00085%4.34-0.80%4.35-0.21%4.350.23%4.290.40%0.11%
2019-12-114.344.414.334.34-0.23%-0.73%1.59%5,232,20022,874,000116%4.370.71%4.360.39%4.340.51%4.270.52%0.06%
2019-12-104.334.374.314.35-0.46%0.21%2.35%5,284,70022,940,000121%4.34-0.60%4.340.44%4.320.56%4.250.43%0.00%
2019-12-094.344.404.334.370.69%0.07%3.26%4,575,40019,982,000106%4.371.30%4.320.93%4.290.68%4.230.50%-0.06%
2019-12-064.314.344.284.340.00%0.67%3.06%3,311,80014,277,00074%4.310.47%4.280.61%4.260.71%4.21-0.05%-0.17%