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:
华宇软件( 300271.SZ 深证)
板块 :计算机应用服务   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-20567.2000.700%2
2019-05-20576.9500.820%
2019-12-16830.7101.100%
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
2019-05-2119.3819.9519.2519.801.59%0.00%0.00%4,310,60084,783,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2019.1219.6618.7819.491.78%1.52%2.02%6,975,400133,917,000105%19.20-0.54%19.35-0.61%19.36-0.23%19.100.03%-0.72%
2019-05-1719.6519.9518.8019.15-2.99%-0.79%0.27%5,409,100104,404,00078%19.30-1.72%19.460.02%19.400.19%19.10-0.44%-0.87%
2019-05-1619.4519.8619.3819.740.71%0.51%2.90%4,256,80083,605,00062%19.640.76%19.460.46%19.370.71%19.18-0.75%-0.84%
2019-05-1519.2619.6919.1919.602.83%0.55%1.40%4,700,00091,613,00065%19.491.14%19.370.51%19.230.20%19.33-0.89%-0.82%
2019-05-1418.9719.6518.9119.06-0.63%-1.10%-2.27%4,904,90094,525,00063%19.27-0.43%19.270.59%19.191.34%19.50-0.55%-0.80%
2019-05-1319.3019.6319.1519.18-1.89%-0.90%-2.19%4,799,10092,885,00061%19.360.68%19.160.08%18.940.00%19.61-0.50%-0.78%
2019-05-1018.8619.6618.4219.554.60%1.69%-0.81%8,590,000165,143,000105%19.231.59%19.141.97%18.94-0.67%19.71-0.50%-0.78%
2019-05-0919.2519.5018.6418.69-2.55%-1.24%-5.64%6,413,700121,378,00080%18.93-1.53%18.77-0.46%19.07-1.71%19.81-0.81%-0.78%
2019-05-0818.1019.9618.0319.184.30%-0.20%-3.95%9,164,200176,131,000114%19.224.86%18.86-0.99%19.40-1.78%19.97-0.93%-0.75%
2019-05-0718.9919.2017.8818.39-3.21%0.34%-8.76%11,386,000208,685,000140%18.33-4.22%19.05-4.83%19.75-2.91%20.16-1.82%-0.71%
2019-05-0619.4619.7118.5419.00-6.31%-0.71%-7.44%10,071,800192,725,000137%19.14-6.19%20.01-3.82%20.34-2.02%20.53-1.49%-0.58%
2019-04-3020.0520.8120.0120.28-2.64%-0.57%-2.68%5,418,400110,520,00078%20.40-2.87%20.81-0.38%20.760.15%20.84-0.21%-0.51%
2019-04-2921.4521.4920.5120.830.24%-0.80%-0.25%6,872,100144,304,00093%21.000.41%20.890.55%20.730.22%20.88-0.53%-0.59%
2019-04-2621.0821.6020.4720.782.62%-0.64%-1.02%8,800,400184,050,000116%20.910.93%20.771.13%20.68-0.12%21.00-0.71%-0.45%
2019-04-2520.8021.0620.1320.25-2.64%-2.27%-4.23%5,935,900122,995,00073%20.720.43%20.54-0.13%20.71-0.21%21.14-0.27%-0.35%
2019-04-2420.4020.9620.2020.803.02%0.81%-1.89%6,484,900133,802,00077%20.631.82%20.57-0.79%20.75-0.79%21.20-0.51%-0.27%
2019-04-2320.7320.7519.9120.19-2.60%-0.37%-5.26%6,003,000121,647,00071%20.26-2.41%20.73-1.05%20.92-0.46%21.31-0.54%-0.16%
2019-04-2221.1721.1720.5020.73-2.36%-0.16%-3.24%7,101,700147,460,00087%20.76-1.94%20.95-0.97%21.01-1.13%21.43-0.47%-0.08%
2019-04-1920.8121.4920.7421.231.72%0.26%-1.38%5,764,700122,066,00068%21.181.05%21.160.53%21.26-0.82%21.53-0.60%0.00%
2019-04-1821.2021.3420.5820.87-2.20%-0.41%-3.63%5,711,300119,687,00065%20.96-1.47%21.05-1.33%21.43-0.22%21.66-0.45%0.11%
2019-04-1721.2621.8020.9021.340.38%0.34%-1.89%9,432,500200,612,000109%21.271.69%21.33-1.08%21.48-0.57%21.75-0.77%0.19%
2019-04-1621.1021.3320.4021.26-0.89%1.65%-3.02%12,169,300254,514,000132%20.91-5.09%21.56-1.03%21.60-1.16%21.92-1.03%0.34%
2019-04-1522.2522.5021.4521.45-2.41%-2.66%-3.16%7,953,900175,270,00089%22.040.63%21.79-0.02%21.850.28%22.150.87%0.56%
2019-04-1221.8022.6021.3321.982.66%0.37%0.10%12,282,600268,965,000131%21.902.39%21.790.21%21.79-0.68%21.960.31%0.45%
2019-04-1122.2022.3221.0321.41-3.69%0.10%-2.20%8,434,100180,390,00094%21.39-3.66%21.75-0.70%21.94-0.98%21.890.50%0.45%
2019-04-1022.1222.4921.7522.231.14%0.13%2.05%5,022,200111,497,00056%22.201.42%21.90-0.87%22.16-0.52%21.780.58%0.35%
2019-04-0921.7822.2621.5721.98-0.09%0.41%1.48%4,878,800106,804,00051%21.890.60%22.09-0.52%22.28-0.45%21.660.30%0.17%
2019-04-0822.7622.8821.2722.00-3.08%1.10%1.88%10,838,700235,848,000110%21.76-4.12%22.21-1.60%22.381.29%21.600.33%0.18%
2019-04-0422.5323.0022.4522.700.00%0.02%5.46%7,505,300170,344,00081%22.701.25%22.570.25%22.091.08%21.520.45%0.20%