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:
华录百纳( 300291.SZ 深证)
板块 :传播与文化产业   
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
2019-05-215.765.945.735.912.78%0.85%1.18%4,069,70023,847,00058%5.862.22%5.84-1.53%5.990.10%5.840.76%-0.38%
2019-05-205.875.875.635.75-1.03%0.30%-0.81%5,118,00029,344,00068%5.73-2.91%5.93-2.10%5.990.00%5.800.66%-0.61%
2019-05-176.056.125.745.81-4.44%-1.61%0.89%7,741,00045,712,00096%5.91-2.96%6.06-0.02%5.990.88%5.76-0.14%-0.89%
2019-05-166.126.255.996.08-1.30%-0.08%5.43%8,126,40049,453,000102%6.09-0.96%6.061.37%5.931.63%5.770.17%-0.94%
2019-05-155.916.325.876.165.12%0.26%7.00%11,694,40071,847,000148%6.144.99%5.983.97%5.842.96%5.760.49%-1.05%
2019-05-145.805.905.775.861.03%0.14%2.29%5,549,30032,477,00071%5.850.90%5.751.59%5.671.41%5.73-0.83%-1.16%
2019-05-135.645.925.635.801.40%0.00%0.40%6,805,10039,468,00082%5.802.89%5.661.51%5.590.85%5.78-0.82%-1.15%
2019-05-105.545.735.515.723.81%1.47%-1.80%7,796,80043,952,00090%5.641.92%5.581.29%5.55-1.19%5.83-1.20%-1.14%
2019-05-095.485.605.455.51-0.36%-0.38%-6.55%5,878,60032,515,00066%5.53-0.29%5.51-0.29%5.61-1.37%5.90-1.45%-1.10%
2019-05-085.465.635.365.530.91%-0.31%-7.57%6,512,80036,127,00069%5.551.67%5.52-2.13%5.69-1.39%5.98-1.43%-1.00%
2019-05-075.505.535.355.481.29%0.44%-9.72%8,203,50044,759,00082%5.46-1.69%5.64-2.40%5.77-2.45%6.07-1.49%-0.93%
2019-05-065.885.885.415.41-9.98%-2.52%-12.20%13,868,60076,965,000140%5.55-6.80%5.78-3.62%5.92-3.27%6.16-2.22%-0.85%
2019-04-305.826.055.826.013.80%0.92%-4.63%8,908,10053,051,00098%5.96-0.30%6.00-1.80%6.12-1.44%6.30-0.57%-0.84%
2019-04-296.066.145.655.79-4.30%-3.06%-8.65%8,621,30051,499,00086%5.97-1.81%6.11-1.93%6.20-1.74%6.34-0.95%-1.05%
2019-04-266.016.185.956.05-0.49%-0.54%-5.45%7,055,90042,918,00070%6.08-2.83%6.23-1.47%6.31-1.28%6.40-0.64%-1.05%
2019-04-256.346.476.056.08-5.00%-2.88%-5.59%8,791,50055,038,00088%6.26-1.08%6.32-1.19%6.40-0.71%6.44-0.74%-1.07%
2019-04-246.376.416.206.401.59%1.14%-1.36%7,539,80047,709,00074%6.33-0.86%6.40-0.98%6.44-0.51%6.49-0.70%-1.00%
2019-04-236.366.496.256.30-0.94%-1.30%-3.58%7,916,50050,534,00074%6.38-1.25%6.46-0.49%6.480.59%6.53-0.82%-0.86%
2019-04-226.656.656.306.36-3.78%-1.61%-3.46%9,581,00061,933,00081%6.46-0.87%6.49-0.22%6.44-0.40%6.59-0.41%-0.77%
2019-04-196.456.616.436.612.48%1.36%-0.08%9,176,60059,837,00074%6.520.43%6.511.53%6.46-0.20%6.62-0.72%-0.72%
2019-04-186.486.586.426.45-0.77%-0.66%-3.20%7,574,80049,185,00056%6.49-0.14%6.41-0.56%6.48-0.69%6.66-0.75%-0.62%
2019-04-176.426.586.396.500.78%-0.03%-3.17%10,132,50065,878,00067%6.502.90%6.44-0.33%6.52-0.88%6.71-2.14%-0.53%
2019-04-166.416.466.186.450.31%2.07%-5.98%17,970,500113,558,00087%6.32-4.43%6.47-2.81%6.58-2.17%6.86-2.60%-0.24%
2019-04-156.726.766.406.43-3.02%-2.75%-8.70%9,792,70064,749,00039%6.61-0.09%6.65-0.98%6.73-0.19%7.04-0.97%0.23%
2019-04-126.616.736.546.630.30%0.18%-6.78%7,783,30051,508,00025%6.62-1.33%6.72-0.78%6.74-0.78%7.11-0.88%0.62%
2019-04-116.836.836.596.61-3.64%-1.45%-7.87%11,741,90078,756,00032%6.71-1.32%6.770.07%6.79-0.69%7.18-0.01%1.47%
2019-04-106.786.936.666.860.73%0.93%-4.40%11,670,20079,317,00032%6.800.06%6.77-0.62%6.84-2.15%7.180.69%1.59%
2019-04-096.686.936.656.811.95%0.25%-4.45%19,326,500131,289,00052%6.791.22%6.81-0.77%6.99-2.29%7.130.07%1.40%
2019-04-086.876.896.586.68-2.48%-0.46%-6.21%16,492,500110,687,00045%6.71-2.84%6.86-3.05%7.15-1.07%7.120.13%1.36%
2019-04-046.997.046.816.850.00%-0.83%-3.70%18,842,100130,136,00054%6.91-0.39%7.08-2.21%7.23-0.84%7.110.30%1.19%