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:
华中数控( 300161.SZ 深证)
板块 :普通机械制造   高校科技   
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
2019-08-2315.5515.7315.4015.47-0.83%-0.59%0.49%1,341,70020,880,00079%15.560.06%15.55-0.24%15.580.24%15.390.35%-0.04%
2019-08-2215.5215.7015.4115.600.26%0.30%1.69%1,190,90018,522,00070%15.550.07%15.590.01%15.540.64%15.340.17%-0.09%
2019-08-2115.5515.6715.3915.56-0.06%0.12%1.61%1,695,50026,352,000101%15.54-0.67%15.590.30%15.450.22%15.310.20%-0.12%
2019-08-2015.7415.9015.4215.57-1.08%-0.49%1.88%2,146,90033,591,000135%15.650.48%15.541.24%15.410.49%15.280.61%-0.14%
2019-08-1915.3115.7615.3115.743.01%1.09%3.61%2,634,70041,024,000162%15.571.24%15.350.75%15.340.98%15.190.16%-0.22%
2019-08-1615.4515.4915.2815.28-0.39%-0.65%0.75%1,870,50028,769,000120%15.382.38%15.240.27%15.190.68%15.17-0.10%-0.20%
2019-08-1514.8015.3714.6515.340.66%2.12%1.04%1,905,00028,616,000121%15.02-2.01%15.200.14%15.09-0.17%15.18-0.56%-0.19%
2019-08-1415.4715.5115.2215.240.73%-0.59%-0.18%1,583,40024,274,000105%15.330.34%15.181.04%15.110.26%15.27-0.43%-0.14%
2019-08-1314.8515.5214.8515.130.80%-0.97%-1.33%1,539,70023,524,000100%15.283.03%15.020.54%15.070.51%15.33-0.61%-0.13%
2019-08-1214.7915.0114.6415.012.60%1.22%-2.71%1,163,50017,254,00067%14.83-0.44%14.94-0.81%15.00-0.99%15.43-0.21%-0.11%
2019-08-0915.1915.4014.5514.63-3.37%-1.78%-5.37%1,413,60021,056,00078%14.90-1.64%15.06-0.06%15.15-0.85%15.46-0.16%-0.19%
2019-08-0815.1615.3015.0315.140.26%-0.02%-2.22%922,50013,969,00051%15.14-0.43%15.07-0.94%15.28-0.76%15.48-0.05%-0.29%
2019-08-0715.3215.4615.0515.10-1.31%-0.72%-2.53%1,080,00016,426,00058%15.211.50%15.21-0.62%15.39-0.76%15.49-0.03%-0.42%
2019-08-0615.0015.3214.6115.30-0.58%2.11%-1.27%2,518,60037,738,000127%14.98-3.65%15.31-2.18%15.51-1.52%15.50-0.25%-0.45%
2019-08-0515.1515.8315.1515.39-0.13%-1.04%-0.93%1,715,00026,672,00094%15.550.04%15.65-0.76%15.750.27%15.540.40%-0.37%
2019-08-0215.7015.7015.4015.41-3.45%-0.87%-0.41%1,661,30025,827,00087%15.55-2.15%15.77-0.56%15.710.31%15.47-0.04%-0.37%
2019-08-0115.7716.0515.7415.960.19%0.45%3.11%1,404,50022,315,00075%15.890.06%15.860.94%15.660.52%15.480.00%-0.35%
2019-07-3115.8316.1415.7115.93-0.56%0.32%2.91%1,805,20028,664,00089%15.880.31%15.711.06%15.580.59%15.48-0.39%-0.34%
2019-07-3015.5516.0515.4016.023.35%1.20%3.09%2,985,80047,264,000140%15.833.06%15.541.50%15.491.21%15.54-0.40%-0.26%
2019-07-2915.2315.5015.1615.501.51%0.91%-0.65%1,917,20029,448,00086%15.361.17%15.32-0.10%15.300.47%15.60-0.97%-0.18%
2019-07-2615.2515.3015.0315.270.13%0.58%-3.07%1,384,90021,025,00056%15.18-1.26%15.330.14%15.23-0.48%15.75-1.13%-0.01%
2019-07-2515.5015.6015.1815.25-0.72%-0.81%-4.29%1,660,00025,522,00058%15.38-0.13%15.310.72%15.30-0.59%15.93-1.42%0.21%
2019-07-2415.2315.5915.1515.361.12%-0.23%-4.97%2,062,60031,753,00058%15.401.73%15.20-0.31%15.39-1.25%16.16-0.32%0.59%
2019-07-2314.8915.3514.8415.191.88%0.37%-6.32%1,647,70024,936,00038%15.130.35%15.25-1.32%15.59-1.35%16.220.58%0.86%
2019-07-2215.5815.6114.8814.91-4.30%-1.13%-7.52%2,524,80038,077,00052%15.08-3.43%15.45-2.57%15.80-1.83%16.120.38%0.89%
2019-07-1915.7315.7715.4515.580.00%-0.24%-2.99%1,619,10025,286,00034%15.62-0.28%15.86-1.08%16.09-1.11%16.060.16%0.76%
2019-07-1816.0016.0715.5115.58-4.12%-0.51%-2.84%3,153,10049,377,00067%15.66-3.54%16.03-1.76%16.27-1.58%16.040.11%0.68%
2019-07-1716.3516.4616.0416.25-0.12%0.10%1.45%2,700,40043,837,00062%16.230.08%16.32-0.78%16.540.37%16.020.41%0.73%
2019-07-1616.4616.4816.0416.27-1.21%0.30%2.00%3,265,30052,968,00077%16.22-1.50%16.45-1.18%16.471.34%15.950.40%0.76%
2019-07-1516.4516.7116.2316.470.00%0.01%3.67%3,605,90059,381,00090%16.47-0.66%16.640.79%16.261.32%15.890.71%0.79%