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:
恒华科技( 300365.SZ 深证)
板块 :计算机应用服务   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-29230.8500.580%
2019-06-069.0000.051%2
2019-06-0618.0000.046%2
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
2019-03-2028.5628.6027.1527.80-1.80%0.12%-3.12%4,559,800126,609,00051%27.77-2.27%27.87-0.54%28.13-3.85%28.690.58%1.99%
2019-03-1927.7029.0827.7028.311.11%-0.36%-0.76%5,789,500164,492,00065%28.413.30%28.02-0.37%29.25-0.47%28.531.14%2.12%
2019-03-1827.7728.2726.5028.000.32%1.80%-0.73%7,300,200200,794,00078%27.51-2.42%28.13-5.07%29.39-0.92%28.211.33%2.14%
2019-03-1528.4029.1527.5627.91-3.09%-0.99%0.27%8,941,000252,033,00097%28.19-0.80%29.63-1.30%29.670.79%27.841.16%2.14%
2019-03-1429.3029.4027.6928.80-2.67%1.35%4.66%13,651,300387,908,000158%28.42-7.85%30.02-2.56%29.430.78%27.522.33%2.06%
2019-03-1334.9734.9728.8229.59-7.59%-4.03%10.03%24,404,500752,488,000334%30.83-3.71%30.8111.44%29.218.31%26.896.99%1.87%
2019-03-1232.0232.0232.0232.0210.00%0.00%27.39%987,70031,627,00019%32.0210.00%27.642.38%26.972.38%25.141.09%1.24%
2019-03-1129.1129.1129.1129.1110.02%0.00%17.07%1,109,10032,286,00018%29.117.82%27.001.20%26.342.19%24.871.32%1.24%
2019-03-0826.1528.3325.0026.46-1.67%-2.00%7.82%9,240,300249,476,000131%27.000.98%26.682.75%25.772.63%24.541.93%1.17%
2019-03-0726.2327.5026.1126.913.86%0.64%11.76%8,909,700238,225,000139%26.741.96%25.963.90%25.113.56%24.082.02%0.95%
2019-03-0625.6426.9825.6425.911.65%-1.20%9.78%7,644,000200,463,000130%26.235.43%24.993.68%24.252.26%23.601.92%0.75%
2019-03-0524.1225.6024.1225.494.17%2.47%10.07%8,149,900202,728,000144%24.883.21%24.103.09%23.711.42%23.161.36%0.55%
2019-03-0423.2025.0023.2024.476.53%1.53%7.10%9,596,000231,274,000180%24.105.50%23.381.72%23.381.87%22.851.30%0.47%
2019-03-0123.2623.4022.5722.97-1.25%0.55%1.85%5,008,700114,425,00099%22.85-0.19%22.98-0.81%22.950.68%22.550.32%0.37%
2019-02-2822.9523.5822.2823.260.48%1.63%3.46%8,673,200198,515,000183%22.89-1.87%23.170.72%22.800.74%22.480.49%0.35%
2019-02-2722.9923.7322.8023.15-1.07%-0.75%3.47%4,433,300103,407,000110%23.33-0.41%23.011.68%22.631.25%22.370.63%0.35%
2019-02-2623.2524.1422.7823.402.72%-0.09%5.25%7,054,200165,213,000182%23.424.12%22.632.72%22.351.67%22.231.13%0.34%
2019-02-2521.3123.1021.3022.786.75%1.27%3.62%8,511,100191,447,000235%22.496.45%22.033.06%21.980.97%21.980.59%0.34%
2019-02-2221.2021.4320.8021.340.38%0.98%-2.36%3,006,60063,535,00092%21.13-2.06%21.37-1.97%21.77-0.48%21.86-0.23%0.36%
2019-02-2121.4921.8321.1621.26-1.12%-1.46%-2.95%2,898,10062,529,00095%21.580.75%21.80-0.87%21.88-0.37%21.910.02%0.41%
2019-02-2021.9522.0920.9521.50-2.01%0.39%-1.83%3,084,70066,061,000105%21.42-3.83%21.99-0.47%21.96-0.43%21.90-0.07%0.43%
2019-02-1922.4022.7721.8521.94-1.70%-1.47%0.10%3,937,60087,684,000146%22.270.50%22.100.40%22.050.31%21.920.49%0.44%
2019-02-1821.6322.7621.3822.323.38%0.74%2.34%4,251,90094,208,000172%22.162.20%22.010.54%21.990.13%21.810.34%0.41%
2019-02-1522.0922.1021.4421.59-2.22%-0.42%-0.67%2,231,60048,384,00095%21.68-1.70%21.89-0.41%21.960.07%21.740.16%0.45%
2019-02-1422.0022.3121.8522.080.36%0.11%1.74%2,467,90054,432,000112%22.060.65%21.98-0.08%21.940.52%21.700.40%0.45%
2019-02-1322.0122.2321.7022.000.00%0.40%1.78%3,291,60072,129,000155%21.91-0.36%22.000.37%21.830.50%21.620.54%0.41%
2019-02-1222.2022.4021.6622.00-0.95%0.03%2.33%3,318,50072,983,000172%21.99-0.48%21.921.05%21.720.92%21.501.20%0.34%
2019-02-1122.1122.3021.8022.212.07%0.50%4.54%2,921,00064,554,000156%22.103.12%21.691.80%21.520.64%21.250.77%0.18%
2019-02-0121.5021.8921.1221.761.97%1.54%3.22%1,604,70034,390,00089%21.431.20%21.310.45%21.390.26%21.080.26%0.07%
2019-01-3121.2421.4820.9821.340.00%0.77%1.48%1,508,20031,939,00081%21.18-0.62%21.21-1.00%21.330.10%21.030.18%0.05%