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:
华虹计通( 300330.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
2019-05-218.999.848.759.433.85%2.38%7.33%15,668,400144,316,000330%9.213.10%9.022.73%8.962.66%8.792.74%-0.13%
2019-05-208.399.088.309.0810.06%1.63%6.17%10,166,80090,832,000292%8.935.57%8.782.49%8.732.03%8.552.25%-0.57%
2019-05-178.708.748.208.25-4.18%-2.52%-1.36%3,571,10030,222,000122%8.46-1.96%8.57-0.29%8.560.16%8.360.06%-0.98%
2019-05-168.628.738.558.610.12%-0.25%3.00%2,456,70021,206,00090%8.63-0.21%8.600.23%8.540.95%8.36-0.08%-1.08%
2019-05-158.588.768.488.602.63%-0.58%2.80%3,030,50026,215,000106%8.651.86%8.581.05%8.461.18%8.37-0.39%-1.21%
2019-05-148.398.628.368.38-1.99%-1.32%-0.23%2,469,90020,975,00084%8.49-0.91%8.491.02%8.370.97%8.40-1.25%-1.24%
2019-05-138.488.708.438.550.00%-0.23%0.53%3,029,20025,961,00099%8.571.78%8.401.66%8.291.36%8.51-0.53%-1.17%
2019-05-108.128.648.128.554.91%1.54%0.00%4,014,70033,805,000132%8.422.65%8.262.03%8.170.34%8.55-1.12%-1.17%
2019-05-097.958.447.958.151.49%-0.65%-5.75%2,986,90024,501,00098%8.201.64%8.100.77%8.15-1.31%8.65-1.68%-1.09%
2019-05-087.908.207.838.03-0.74%-0.51%-8.70%2,283,30018,428,00072%8.070.91%8.04-1.34%8.25-2.13%8.80-1.34%-0.91%
2019-05-077.948.147.868.092.80%1.15%-9.24%2,363,40018,903,00074%8.00-0.57%8.15-2.63%8.43-3.11%8.91-1.59%-0.80%
2019-05-068.308.407.777.87-7.08%-2.16%-13.12%3,270,50026,309,000102%8.04-5.06%8.37-3.71%8.71-2.50%9.06-1.87%-0.65%
2019-04-308.408.598.328.471.68%-0.04%-8.24%2,105,70017,841,00070%8.47-1.35%8.69-2.93%8.93-1.46%9.23-0.98%-0.47%
2019-04-298.919.028.318.33-6.40%-3.02%-10.64%3,739,90032,122,000120%8.59-4.03%8.95-2.44%9.06-2.50%9.32-1.37%-0.38%
2019-04-268.959.078.828.90-0.45%-0.56%-5.83%3,189,50028,545,000111%8.95-3.81%9.18-1.32%9.29-1.42%9.45-0.73%-0.19%
2019-04-259.409.628.928.94-4.69%-3.91%-6.09%3,838,90035,716,000143%9.300.19%9.30-1.34%9.43-0.99%9.52-0.46%-0.10%
2019-04-249.279.389.149.382.29%1.01%-1.92%1,998,30018,556,00076%9.29-0.14%9.42-1.01%9.52-0.70%9.56-0.53%-0.01%
2019-04-239.489.549.169.17-3.58%-1.39%-4.63%3,027,10028,148,000107%9.30-3.64%9.52-1.61%9.59-0.61%9.62-0.38%0.08%
2019-04-229.719.779.519.51-2.06%-1.45%-1.47%2,902,90028,012,000109%9.65-0.17%9.68-0.14%9.65-0.03%9.650.10%0.13%
2019-04-199.709.739.589.711.04%0.46%0.71%2,005,70019,387,00074%9.67-0.50%9.690.53%9.650.24%9.64-0.16%0.14%
2019-04-189.659.809.619.61-0.52%-1.08%-0.49%2,392,60023,244,00083%9.720.31%9.640.16%9.630.20%9.66-0.16%0.20%
2019-04-179.749.789.649.66-0.82%-0.26%-0.12%2,341,00022,673,00075%9.691.45%9.620.47%9.61-0.33%9.67-0.03%0.28%
2019-04-169.389.749.319.743.18%2.02%0.67%3,121,20029,797,00093%9.55-1.24%9.58-0.29%9.64-0.19%9.68-0.09%0.33%
2019-04-159.709.839.449.44-1.36%-2.35%-2.52%2,209,60021,360,00061%9.671.35%9.61-0.58%9.660.21%9.680.54%0.38%
2019-04-129.609.639.449.570.95%0.34%-0.64%2,242,50021,390,00057%9.54-0.79%9.66-0.22%9.64-0.44%9.630.18%0.37%
2019-04-119.799.799.489.48-2.67%-1.39%-1.40%3,103,40029,837,00078%9.61-1.61%9.680.18%9.68-0.40%9.620.41%0.44%
2019-04-109.729.939.619.740.62%-0.32%1.71%3,972,50038,816,000100%9.771.53%9.670.04%9.720.16%9.580.38%0.30%
2019-04-099.509.699.509.681.36%0.58%1.47%2,180,00020,981,00053%9.620.51%9.66-0.58%9.700.03%9.540.14%0.11%
2019-04-089.669.769.419.55-1.55%-0.26%0.24%3,497,00033,483,00080%9.58-1.94%9.72-0.35%9.700.76%9.530.16%-0.13%
2019-04-049.949.949.699.700.00%-0.66%1.98%3,889,10037,973,00085%9.76-0.27%9.750.40%9.630.64%9.510.44%-0.14%