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
2019-10-164.774.774.584.59-2.55%-1.12%-3.02%11,516,70053,462,000106%4.64-1.82%4.73-0.74%4.720.04%4.73-0.67%-0.58%
2019-10-154.774.804.674.71-2.28%-0.38%-1.15%10,799,20051,064,00097%4.73-2.05%4.760.13%4.720.21%4.77-1.06%-0.51%
2019-10-144.844.904.774.820.42%-0.15%0.08%10,060,60048,562,00085%4.831.92%4.761.65%4.710.64%4.82-1.17%-0.37%
2019-10-114.724.824.664.801.69%1.35%-1.50%10,229,00048,447,00075%4.741.02%4.680.45%4.68-0.36%4.87-1.02%-0.18%
2019-10-104.634.744.634.721.72%0.68%-4.12%7,328,20034,357,00048%4.691.76%4.66-0.06%4.70-0.89%4.92-1.05%0.00%
2019-10-094.684.704.564.64-0.85%0.72%-6.73%8,806,70040,571,00045%4.61-1.60%4.66-1.38%4.74-1.19%4.98-0.18%0.24%
2019-10-084.494.764.494.681.52%-0.04%-6.10%10,941,40051,231,00052%4.68-0.15%4.73-1.34%4.80-1.78%4.98-0.20%0.33%
2019-09-304.814.844.614.61-3.56%-1.68%-7.69%10,094,50047,334,00046%4.69-2.37%4.79-1.30%4.89-1.93%4.99-0.30%0.43%
2019-09-274.644.884.644.781.70%-0.48%-4.57%11,457,90055,028,00052%4.80-1.05%4.85-1.84%4.98-1.09%5.01-0.12%0.58%
2019-09-264.914.994.704.70-2.89%-3.17%-6.28%14,475,30070,260,00062%4.85-0.78%4.95-2.06%5.04-0.87%5.020.00%0.68%
2019-09-255.005.014.824.84-3.78%-1.06%-3.49%15,661,10076,620,00068%4.89-3.32%5.05-1.17%5.080.16%5.020.00%0.71%
2019-09-245.135.144.985.03-2.14%-0.59%0.30%18,757,70094,920,00084%5.06-1.67%5.11-0.16%5.070.40%5.020.32%0.72%
2019-09-235.065.265.015.141.38%-0.12%2.82%23,076,500118,743,000107%5.150.65%5.121.21%5.050.50%5.000.71%0.71%
2019-09-205.205.215.045.07-3.24%-0.84%2.14%24,654,700126,055,000112%5.110.20%5.060.94%5.030.54%4.960.83%0.18%
2019-09-194.965.254.875.245.22%2.68%6.44%42,463,000216,701,000200%5.103.93%5.011.44%5.001.34%4.921.34%0.07%
2019-09-184.855.054.784.983.11%1.43%2.51%23,177,100113,797,000121%4.91-0.04%4.94-0.50%4.930.02%4.860.71%-0.08%
2019-09-175.055.084.794.83-2.82%-1.67%0.12%17,984,10088,343,00098%4.91-1.74%4.960.26%4.930.22%4.820.86%-0.15%
2019-09-164.955.074.934.970.61%-0.58%3.91%18,474,20092,344,000104%5.000.54%4.950.67%4.920.82%4.781.21%-0.24%
2019-09-124.815.134.814.942.92%-0.64%4.53%25,480,000126,695,000137%4.972.64%4.921.09%4.881.35%4.730.81%-0.41%
2019-09-114.904.954.774.80-2.44%-0.91%2.39%14,055,90068,090,00075%4.84-0.98%4.860.25%4.820.84%4.690.30%-0.49%
2019-09-104.874.954.834.920.61%0.57%5.26%15,401,40075,349,00078%4.890.76%4.851.25%4.781.23%4.670.11%-0.55%
2019-09-094.814.924.804.892.73%0.72%4.73%16,669,60080,935,00072%4.860.58%4.791.35%4.721.46%4.670.24%-0.64%
2019-09-064.784.954.724.761.49%-1.39%2.19%26,398,800127,425,00096%4.832.90%4.732.36%4.651.82%4.66-4.55%-0.84%
2019-09-054.624.774.624.691.08%-0.02%-3.89%19,276,90090,426,00049%4.691.80%4.621.70%4.57-0.04%4.88-0.27%1.84%
2019-09-044.544.664.534.641.53%0.69%-5.17%15,978,50073,623,00041%4.611.45%4.540.51%4.57-0.37%4.89-0.20%2.09%
2019-09-034.524.574.494.571.33%0.62%-6.79%15,837,60071,927,00042%4.541.29%4.52-1.07%4.59-1.06%4.900.02%2.24%
2019-09-024.454.544.424.512.04%0.58%-8.00%17,733,20079,519,00047%4.48-0.97%4.57-1.10%4.64-0.56%4.90-0.06%2.41%
2019-08-304.664.684.414.42-4.74%-2.39%-9.89%27,754,000125,672,00077%4.53-3.29%4.62-1.60%4.66-6.54%4.91-0.45%2.44%
2019-08-294.704.774.604.64-0.85%-0.90%-5.83%22,715,600106,357,00070%4.680.52%4.690.19%4.99-0.58%4.93-0.08%2.41%
2019-08-284.714.744.614.680.00%0.47%-5.09%28,045,700130,634,00091%4.66-1.31%4.69-7.41%5.02-0.73%4.93-0.28%2.25%