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   
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
2020-08-144.754.884.714.862.10%1.12%1.84%11,578,40055,645,00089%4.81-0.25%4.760.19%4.790.15%4.770.32%0.34%
2020-08-134.744.894.694.760.42%-1.20%0.06%13,765,50066,319,000112%4.824.31%4.75-0.52%4.790.04%4.760.44%0.29%
2020-08-124.714.744.564.741.28%2.62%0.08%9,034,40041,729,00075%4.62-3.29%4.78-0.71%4.78-0.46%4.740.11%0.21%
2020-08-114.834.874.684.68-3.51%-2.01%-1.08%14,052,90067,119,000125%4.78-1.97%4.81-0.23%4.810.17%4.730.40%0.10%
2020-08-104.734.954.714.851.89%-0.45%2.93%15,436,00075,210,000154%4.872.18%4.820.71%4.800.91%4.710.96%-0.06%
2020-08-074.864.904.684.76-1.86%-0.17%1.99%10,113,60048,219,000109%4.77-0.83%4.790.23%4.750.55%4.670.43%-0.25%
2020-08-064.814.924.714.85-0.21%0.87%4.37%13,629,60065,535,000151%4.810.44%4.780.95%4.730.98%4.650.56%-0.37%
2020-08-054.754.894.664.862.97%1.52%5.17%16,599,80079,464,000195%4.791.01%4.731.55%4.681.54%4.620.28%-0.47%
2020-08-044.694.814.634.721.07%-0.40%2.43%14,830,50070,277,000187%4.742.11%4.662.08%4.611.74%4.61-0.09%-0.50%
2020-08-034.554.684.554.673.09%0.62%1.26%10,823,20050,234,000136%4.643.32%4.571.74%4.531.55%4.61-0.07%-0.49%
2020-07-314.454.534.424.531.80%0.85%-1.84%5,477,90024,607,00069%4.49-0.13%4.490.34%4.46-0.62%4.62-0.13%-0.47%
2020-07-304.534.594.454.45-2.20%-1.07%-3.70%5,950,40026,765,00072%4.500.49%4.470.72%4.49-0.73%4.62-0.39%-0.45%
2020-07-294.444.554.384.552.71%1.65%-1.92%6,525,40029,206,00073%4.480.97%4.44-1.18%4.52-1.76%4.64-0.94%-0.40%
2020-07-284.414.464.394.430.91%-0.07%-5.40%4,177,30018,520,00042%4.430.57%4.49-1.32%4.61-1.39%4.68-1.20%-0.27%
2020-07-274.474.504.354.39-1.13%-0.41%-7.38%5,844,70025,762,00050%4.41-3.65%4.55-2.53%4.67-0.68%4.74-0.98%-0.08%
2020-07-244.654.724.444.44-4.52%-2.95%-7.25%9,411,90043,058,00076%4.58-1.29%4.67-1.58%4.70-0.13%4.79-0.71%0.11%
2020-07-234.734.744.554.65-2.31%0.32%-3.55%8,161,60037,833,00063%4.64-3.28%4.75-0.23%4.71-0.15%4.82-0.52%0.26%
2020-07-224.774.864.724.76-1.86%-0.67%-1.77%10,150,50048,639,00074%4.790.23%4.761.26%4.72-0.44%4.850.02%0.43%
2020-07-214.714.864.664.852.54%1.44%0.10%13,120,90062,730,00092%4.782.27%4.700.90%4.74-1.21%4.850.00%0.50%
2020-07-204.604.734.604.733.05%1.18%-2.37%7,945,30037,146,00053%4.681.85%4.66-1.61%4.79-1.09%4.850.10%0.60%
2020-07-174.554.654.504.591.10%0.00%-5.17%8,287,10038,041,00051%4.59-2.15%4.73-2.45%4.85-0.92%4.840.15%0.67%
2020-07-164.774.824.524.54-4.62%-3.22%-6.06%12,033,00056,447,00075%4.69-3.28%4.85-1.56%4.89-0.71%4.830.10%0.64%
2020-07-154.915.004.744.76-2.86%-1.86%-1.41%14,316,00069,431,00095%4.85-2.08%4.93-0.49%4.930.20%4.830.37%0.63%
2020-07-145.055.094.824.90-2.39%-1.07%1.87%19,256,80095,381,000138%4.95-0.44%4.950.28%4.920.68%4.810.69%0.60%
2020-07-134.905.034.895.023.08%0.90%5.09%14,836,10073,803,000120%4.980.85%4.941.06%4.881.01%4.780.87%0.54%
2020-07-104.975.034.854.87-2.01%-1.28%2.83%15,083,20074,408,000133%4.930.31%4.890.91%4.841.19%4.740.77%0.45%
2020-07-094.815.024.814.973.11%1.06%5.74%20,244,10099,558,000198%4.922.54%4.841.55%4.781.57%4.701.25%0.39%
2020-07-084.754.854.724.821.47%0.50%3.83%14,640,00070,209,000166%4.800.00%4.771.30%4.701.01%4.640.72%0.15%
2020-07-074.804.864.724.750.00%-0.96%3.06%17,162,40082,304,000218%4.801.70%4.711.86%4.661.55%4.611.03%0.09%
2020-07-064.654.784.634.750.00%0.72%4.12%16,061,10075,743,000235%4.723.20%4.622.03%4.591.96%4.560.73%0.00%