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
2019-07-154.174.304.154.262.90%0.61%1.53%9,806,70041,517,000152%4.232.89%4.191.87%4.151.44%4.20-0.69%-0.72%
2019-07-124.114.144.084.140.49%0.61%-2.01%3,389,20013,946,00046%4.12-0.19%4.110.34%4.10-0.58%4.23-0.07%-0.67%
2019-07-114.094.164.074.120.73%-0.07%-2.55%3,410,10014,060,00038%4.120.68%4.100.29%4.12-0.39%4.23-0.89%-0.71%
2019-07-104.094.134.054.09-0.24%-0.12%-4.13%4,243,40017,375,00040%4.100.57%4.08-0.97%4.14-0.77%4.27-0.72%-0.62%
2019-07-094.044.114.014.101.23%0.69%-4.58%3,659,10014,900,00030%4.07-0.29%4.12-0.75%4.17-1.30%4.30-0.90%-0.53%
2019-07-084.204.204.024.05-4.03%-0.83%-6.60%6,844,80027,951,00045%4.08-2.95%4.16-1.26%4.22-1.38%4.34-3.77%-0.45%
2019-07-054.164.244.144.221.44%0.29%-6.35%5,574,00023,457,00025%4.210.67%4.21-1.20%4.280.26%4.51-0.07%0.63%
2019-07-044.204.254.144.16-1.65%-0.48%-7.74%7,774,60032,500,00032%4.18-1.25%4.26-1.28%4.27-1.09%4.51-0.04%0.97%
2019-07-034.304.324.194.23-1.17%-0.07%-6.23%8,626,90036,520,00036%4.23-2.26%4.310.51%4.32-0.74%4.51-0.02%0.98%
2019-07-024.364.444.274.28-2.51%-1.18%-5.14%11,543,60049,991,00050%4.33-0.30%4.29-0.81%4.35-0.71%4.51-0.07%1.01%
2019-07-014.284.404.254.394.52%1.06%-2.77%16,345,90071,003,00074%4.342.96%4.33-0.62%4.38-4.37%4.52-0.16%1.00%
2019-06-284.404.404.134.20-4.33%-0.45%-7.12%17,599,60074,251,00083%4.22-4.42%4.35-1.72%4.58-0.46%4.52-0.42%0.98%
2019-06-274.434.484.344.390.23%-0.54%-3.33%18,795,30082,958,00098%4.41-0.29%4.43-4.96%4.60-0.13%4.54-0.02%1.00%
2019-06-264.394.504.314.38-0.45%-1.06%-3.57%17,254,40076,390,00097%4.43-0.32%4.660.19%4.61-0.04%4.540.13%0.88%
2019-06-254.574.574.304.40-6.58%-0.92%-3.00%32,566,600144,639,000196%4.44-8.00%4.65-0.87%4.61-0.73%4.54-0.04%0.76%
2019-06-244.575.034.554.713.06%-2.42%3.79%67,266,300324,669,000526%4.838.11%4.697.59%4.647.48%4.547.00%0.79%
2019-06-214.474.574.334.5710.12%2.35%7.76%25,760,700115,016,000372%4.478.45%4.365.98%4.324.80%4.243.36%-0.29%
2019-06-204.104.174.044.150.73%0.80%1.15%5,446,40022,421,000100%4.12-0.68%4.120.24%4.12-0.36%4.100.07%-0.73%
2019-06-194.114.174.104.121.73%-0.60%0.49%6,099,20025,282,000111%4.152.17%4.11-0.17%4.140.05%4.100.20%-0.75%
2019-06-184.094.114.024.05-0.98%-0.17%-1.03%3,168,30012,855,00054%4.06-0.54%4.11-0.92%4.14-0.05%4.09-0.10%-0.79%
2019-06-174.064.114.044.090.49%0.27%-0.15%2,977,60012,147,00047%4.08-2.02%4.15-0.14%4.140.32%4.10-0.41%-0.79%
2019-06-144.204.254.064.07-3.10%-2.23%-1.05%5,562,20023,155,00083%4.16-0.26%4.160.46%4.120.86%4.11-0.24%-0.75%
2019-06-134.154.214.124.201.45%0.62%1.87%5,991,70025,011,00080%4.170.87%4.141.05%4.090.42%4.12-1.17%-0.76%
2019-06-124.154.174.104.14-0.48%0.05%-0.77%7,035,80029,114,00081%4.140.78%4.101.31%4.070.32%4.17-1.11%-0.64%
2019-06-113.994.173.984.164.00%1.32%-1.40%6,582,30027,027,00062%4.112.47%4.040.20%4.06-0.07%4.220.26%-0.53%
2019-06-103.974.053.954.001.52%-0.17%-4.94%4,224,30016,927,00030%4.010.03%4.03-0.52%4.06-1.02%4.21-3.71%-0.68%
2019-06-064.124.133.933.94-4.14%-1.65%-9.84%7,416,70029,709,00038%4.01-1.89%4.06-0.90%4.10-1.04%4.37-1.09%-0.01%
2019-06-054.064.134.034.111.99%0.66%-6.97%6,403,90026,150,00031%4.080.15%4.09-1.14%4.15-1.96%4.42-0.14%0.27%
2019-06-044.144.153.974.03-2.66%-1.15%-8.91%8,648,20035,258,00041%4.08-1.00%4.14-1.03%4.23-1.54%4.42-0.20%0.33%
2019-06-034.144.224.044.140.00%0.53%-6.61%6,950,80028,625,00034%4.12-2.46%4.18-2.38%4.300.89%4.43-0.07%0.38%