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:
华昌达( 300278.SZ 深证)
板块 :普通机械制造   
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
2019-09-124.875.074.824.971.84%0.18%2.90%25,962,200128,806,000101%4.961.14%4.940.45%4.910.47%4.830.21%-0.45%
2019-09-114.914.984.834.88-1.81%-0.51%1.24%18,716,60091,810,00069%4.91-0.45%4.910.59%4.880.21%4.82-0.50%-0.39%
2019-09-104.934.994.874.970.00%0.87%2.60%19,304,10095,116,00064%4.930.41%4.880.33%4.870.39%4.84-0.70%-0.28%
2019-09-094.834.994.834.973.33%1.28%1.89%22,143,200108,650,00066%4.911.91%4.870.29%4.860.83%4.88-0.43%-0.14%
2019-09-064.884.894.754.81-1.23%-0.10%-1.82%19,664,30094,692,00053%4.82-1.19%4.850.04%4.820.77%4.90-2.84%-0.02%
2019-09-054.745.064.694.871.04%-0.06%-3.41%38,233,700186,304,00087%4.870.35%4.851.32%4.780.13%5.04-0.24%0.88%
2019-09-044.855.014.774.822.34%-0.74%-4.63%29,637,400143,906,00065%4.860.73%4.791.68%4.77-1.02%5.050.12%1.19%
2019-09-034.825.054.684.710.64%-2.30%-6.70%30,148,400145,341,00065%4.823.34%4.71-0.44%4.82-1.51%5.05-0.02%1.35%
2019-09-024.504.744.504.683.08%0.32%-7.31%23,824,700111,139,00052%4.670.47%4.73-2.49%4.90-1.17%5.050.04%1.36%
2019-08-304.734.864.444.54-4.62%-2.22%-10.05%34,024,900157,977,00075%4.64-4.33%4.85-2.90%4.95-4.70%5.05-0.12%1.31%
2019-08-294.975.014.754.76-6.11%-1.92%-5.80%37,323,900181,118,00090%4.85-2.94%5.00-1.01%5.20-0.25%5.050.76%1.24%
2019-08-284.905.334.765.07-1.17%1.40%1.10%48,303,000241,503,000125%5.00-1.90%5.05-5.15%5.210.29%5.020.66%0.94%
2019-08-274.885.334.815.133.43%0.65%2.97%52,043,300265,268,000144%5.101.07%5.320.43%5.200.25%4.980.69%0.83%
2019-08-265.035.224.914.96-7.64%-1.65%0.24%49,705,000250,656,000156%5.04-10.76%5.300.51%5.180.50%4.950.79%0.61%
2019-08-235.605.875.355.370.56%-4.97%9.39%77,900,800440,203,000314%5.6512.55%5.277.99%5.168.37%4.916.12%0.35%
2019-08-224.885.344.815.3410.10%6.35%15.43%52,894,400265,580,000270%5.024.56%4.885.15%4.766.30%4.632.85%-0.38%
2019-08-214.394.854.394.859.98%1.00%7.83%34,589,500166,116,000221%4.807.48%4.645.86%4.481.36%4.501.77%-0.84%
2019-08-204.494.554.404.41-1.34%-1.30%-0.23%11,059,50049,418,00081%4.471.34%4.392.55%4.420.27%4.420.02%-1.21%
2019-08-194.314.524.314.474.68%1.38%1.15%15,380,40067,806,000113%4.412.46%4.28-2.99%4.400.14%4.42-0.41%-1.41%
2019-08-164.254.364.254.27-0.70%-0.77%-3.76%15,227,40065,528,000116%4.302.92%4.41-0.38%4.40-0.54%4.44-0.87%-1.45%
2019-08-154.114.314.094.30-3.59%2.85%-3.93%25,600,500107,042,000200%4.18-9.72%4.43-2.36%4.42-2.45%4.48-2.21%-1.49%
2019-08-144.354.744.334.463.48%-3.69%-2.56%33,576,100155,502,000345%4.636.61%4.533.35%4.532.28%4.58-0.41%-1.32%
2019-08-134.344.414.284.31-1.37%-0.78%-6.22%7,568,80032,880,00099%4.34-0.41%4.39-1.51%4.43-0.58%4.60-1.54%-1.36%
2019-08-124.404.554.264.37-1.13%0.18%-6.38%10,975,60047,873,000147%4.36-2.89%4.45-1.26%4.46-1.89%4.67-1.79%-1.24%
2019-08-094.584.604.404.42-2.21%-1.60%-7.01%5,396,40024,241,00081%4.49-1.53%4.510.24%4.54-1.24%4.75-1.21%-1.08%
2019-08-084.444.684.424.522.73%-0.92%-6.05%7,337,00033,468,000113%4.562.29%4.50-1.16%4.60-1.33%4.81-1.78%-1.00%
2019-08-074.554.584.364.40-2.87%-1.35%-10.17%5,823,00025,973,00086%4.46-0.22%4.55-2.11%4.66-2.28%4.90-1.88%-0.86%
2019-08-064.594.664.324.53-3.41%1.34%-9.25%8,154,60036,454,000117%4.47-5.42%4.65-3.25%4.77-2.95%4.99-2.02%-0.68%
2019-08-054.734.804.624.69-0.85%-0.76%-7.95%6,876,10032,498,00099%4.73-0.90%4.81-2.20%4.92-1.60%5.10-0.82%-0.53%
2019-08-024.854.864.704.730.00%-0.82%-7.92%7,862,00037,490,000106%4.77-4.35%4.91-2.92%5.00-2.21%5.14-1.29%-0.57%