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
2019-03-209.239.288.929.15-0.97%0.35%-4.87%5,141,60046,881,00045%9.12-1.80%9.230.51%9.08-1.98%9.620.36%2.06%
2019-03-199.359.429.169.24-0.96%-0.48%-3.59%5,331,40049,502,00048%9.290.09%9.181.77%9.26-2.39%9.580.34%2.15%
2019-03-189.049.499.049.332.98%0.57%-2.32%6,527,50060,555,00060%9.282.44%9.02-2.49%9.49-3.16%9.550.37%2.21%
2019-03-158.839.498.719.063.90%0.04%-4.80%8,992,30081,433,00083%9.062.80%9.25-3.78%9.80-0.43%9.520.02%2.28%
2019-03-149.109.238.538.72-5.93%-1.01%-8.36%8,997,90079,265,00087%8.81-9.04%9.62-4.46%9.84-0.41%9.52-0.23%2.34%
2019-03-1310.0110.159.229.27-7.58%-4.28%-2.80%13,428,500130,037,000153%9.68-2.80%10.070.16%9.880.78%9.541.05%2.43%
2019-03-129.9010.249.8110.03-1.57%0.67%6.27%18,344,700182,775,000245%9.96-3.60%10.051.44%9.801.85%9.442.72%2.42%
2019-03-1110.5710.579.8010.196.04%-1.40%10.91%26,202,900270,796,000455%10.349.59%9.9111.00%9.6310.70%9.1910.13%2.30%
2019-03-088.709.618.549.619.95%1.90%15.19%9,497,20089,570,000251%9.4310.24%8.937.08%8.705.91%8.344.29%1.47%
2019-03-078.368.788.318.743.80%2.16%9.25%4,955,70042,398,000150%8.563.17%8.342.30%8.212.10%8.001.52%1.14%
2019-03-068.168.438.168.423.44%1.54%6.85%4,690,10038,890,000153%8.292.78%8.152.00%8.041.61%7.881.27%1.12%
2019-03-058.008.207.918.142.01%0.89%4.61%3,314,30026,739,000115%8.070.46%7.991.15%7.920.67%7.780.92%1.11%
2019-03-047.888.267.867.981.53%-0.64%3.50%3,486,90028,002,000125%8.032.58%7.901.13%7.860.83%7.711.06%1.16%
2019-03-017.827.927.737.861.03%0.40%3.03%2,590,90020,285,00096%7.830.60%7.81-0.04%7.800.59%7.630.69%1.09%
2019-02-287.777.887.717.78-0.38%-0.03%2.68%2,548,50019,833,00097%7.78-0.40%7.810.24%7.750.57%7.580.62%1.03%
2019-02-277.777.917.737.81-0.13%-0.04%3.72%3,364,70026,290,000136%7.81-0.19%7.790.91%7.710.90%7.530.97%0.91%
2019-02-267.867.977.717.820.26%-0.10%4.85%4,078,50031,928,000181%7.831.12%7.721.58%7.641.60%7.461.55%0.81%
2019-02-257.577.987.457.804.00%0.76%6.21%4,194,30032,469,000210%7.743.80%7.602.21%7.521.99%7.341.83%0.62%
2019-02-227.337.537.337.501.76%0.56%3.99%1,927,10014,372,000110%7.460.07%7.440.60%7.370.77%7.210.99%0.38%
2019-02-217.447.537.337.37-0.94%-1.11%3.21%2,011,00014,988,000122%7.450.61%7.400.98%7.320.83%7.141.31%0.20%
2019-02-207.377.487.307.440.81%0.43%5.55%2,132,90015,801,000135%7.410.95%7.321.11%7.261.05%7.051.15%-0.04%
2019-02-197.337.417.237.380.68%0.57%5.90%2,517,80018,476,000170%7.341.51%7.241.24%7.181.50%6.971.44%-0.25%
2019-02-187.157.357.097.332.66%1.40%6.70%2,309,60016,695,000157%7.231.45%7.151.25%7.071.52%6.870.40%-0.53%
2019-02-157.087.207.037.141.13%0.20%4.34%1,772,40012,631,000122%7.130.98%7.071.44%6.971.72%6.840.03%-0.62%
2019-02-147.037.127.007.060.43%0.04%3.20%1,266,6008,939,00090%7.060.83%6.971.38%6.851.71%6.84-0.52%-0.64%
2019-02-136.927.076.887.031.88%0.44%2.22%1,419,6009,936,00096%7.002.10%6.872.19%6.741.17%6.88-0.06%-0.59%
2019-02-126.806.906.776.901.62%0.66%0.28%1,485,90010,186,000102%6.861.84%6.722.14%6.660.35%6.88-0.35%-0.61%
2019-02-116.666.816.596.792.72%0.88%-1.67%1,131,4007,615,00079%6.732.81%6.580.43%6.63-1.44%6.91-0.62%-0.59%
2019-02-016.436.666.436.613.12%0.96%-4.86%1,144,5007,493,00078%6.550.85%6.56-1.16%6.73-1.49%6.95-0.79%-0.52%
2019-01-316.586.646.306.410.00%-1.26%-8.47%1,373,6008,918,00092%6.49-2.19%6.63-2.90%6.83-2.20%7.00-1.12%-0.38%