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:
华自科技( 300490.SZ 深证)
板块 :次新股   下月解禁   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
2019-09-04103.9200.455%2
2019-09-04109.1400.536%2
2019-09-3098.7000.377%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
2019-08-239.649.699.529.59-0.31%-0.03%1.60%1,016,8009,754,00073%9.59-0.07%9.60-0.14%9.590.36%9.440.17%-0.05%
2019-08-229.629.659.539.620.21%0.21%2.09%1,067,30010,246,00073%9.60-0.02%9.610.29%9.550.89%9.420.14%-0.11%
2019-08-219.679.679.529.600.31%-0.02%2.02%1,430,50013,735,00090%9.60-0.28%9.580.57%9.470.44%9.410.51%-0.20%
2019-08-209.679.759.529.57-1.03%-0.61%2.22%1,790,90017,244,000106%9.631.03%9.531.63%9.430.85%9.361.06%-0.39%
2019-08-199.329.749.329.674.09%1.46%4.38%2,003,40019,094,000111%9.531.38%9.380.76%9.350.74%9.260.08%-0.71%
2019-08-169.369.609.299.29-1.06%-1.18%0.36%1,405,10013,210,00079%9.402.43%9.310.66%9.28-0.04%9.26-0.34%-0.75%
2019-08-159.089.418.959.390.75%2.31%1.09%1,720,30015,789,00092%9.18-1.98%9.25-0.39%9.28-0.66%9.29-0.65%-0.78%
2019-08-149.319.459.269.321.86%-0.46%-0.32%1,480,60013,863,00081%9.361.93%9.28-0.22%9.350.51%9.35-0.46%-0.74%
2019-08-139.279.289.099.15-2.03%-0.39%-2.59%1,027,8009,441,00056%9.19-0.82%9.30-0.76%9.301.02%9.39-0.52%-0.74%
2019-08-129.239.379.199.340.76%0.84%-1.08%1,184,60010,972,00065%9.26-1.43%9.370.53%9.21-0.42%9.44-0.49%-0.71%
2019-08-099.489.609.239.27-1.38%-1.34%-2.30%1,728,00016,236,00098%9.40-0.15%9.321.84%9.24-0.51%9.49-0.46%-0.68%
2019-08-089.169.549.169.402.62%-0.11%-1.38%2,384,50022,437,000141%9.412.33%9.160.07%9.29-0.67%9.53-0.74%-0.64%
2019-08-078.939.298.939.162.92%-0.39%-4.61%2,595,40023,868,000160%9.203.12%9.15-1.48%9.35-1.41%9.60-1.42%-0.57%
2019-08-069.389.388.578.90-6.12%-0.20%-8.63%3,003,90026,789,000187%8.92-6.74%9.29-4.47%9.49-3.44%9.74-2.09%-0.43%
2019-08-059.609.699.489.48-1.66%-0.86%-4.71%1,388,70013,279,000104%9.56-1.00%9.72-1.34%9.83-0.95%9.95-0.32%-0.23%
2019-08-029.659.799.539.64-3.21%-0.20%-3.42%1,930,20018,644,000143%9.66-3.05%9.85-1.76%9.92-1.25%9.98-0.67%-0.28%
2019-08-0110.0110.059.929.96-0.70%-0.03%-0.88%1,377,40013,723,000112%9.96-0.86%10.03-0.42%10.05-0.48%10.05-0.25%-0.45%
2019-07-3110.0110.1410.0010.03-0.40%-0.19%-0.43%1,106,80011,122,00088%10.05-0.51%10.07-0.15%10.09-0.27%10.07-0.46%-0.46%
2019-07-3010.0110.1610.0110.070.50%-0.30%-0.48%920,7009,299,00069%10.100.35%10.09-0.23%10.120.34%10.12-0.21%-0.42%
2019-07-2910.1110.199.9710.02-0.89%-0.45%-1.18%928,7009,347,00068%10.07-0.26%10.11-0.31%10.090.50%10.14-0.20%-0.41%
2019-07-2610.1010.1610.0210.110.00%0.19%-0.49%948,6009,572,00064%10.09-0.58%10.140.48%10.04-0.13%10.16-0.08%-0.40%
2019-07-2510.1110.2310.0910.11-0.49%-0.39%-0.57%1,321,90013,417,00087%10.15-0.06%10.090.98%10.05-0.09%10.17-0.05%-0.40%
2019-07-249.9810.239.9510.162.73%0.04%-0.13%1,745,80017,731,000110%10.162.41%9.990.27%10.06-0.58%10.170.00%-0.44%
2019-07-239.819.989.819.890.92%-0.27%-2.78%1,100,50010,914,00065%9.920.52%9.97-0.90%10.12-0.63%10.17-0.07%-0.48%
2019-07-2210.2410.249.659.80-3.45%-0.67%-3.73%1,601,30015,798,00081%9.87-2.96%10.06-1.94%10.18-0.81%10.18-0.87%-0.59%
2019-07-1910.1410.2510.0610.150.89%-0.17%-1.16%1,065,90010,837,00046%10.170.03%10.26-0.37%10.270.00%10.27-2.34%-0.67%
2019-07-1810.4010.4310.0510.06-3.27%-1.02%-4.33%1,709,70017,377,00052%10.16-2.21%10.29-0.26%10.27-0.05%10.52-0.31%-0.49%
2019-07-1710.3010.4510.2710.400.58%0.06%-1.40%1,791,60018,622,00052%10.390.65%10.320.64%10.270.53%10.55-0.09%-0.53%
2019-07-1610.3510.4110.2710.34-0.10%0.13%-2.06%1,224,70012,647,00035%10.330.73%10.250.37%10.220.36%10.56-0.08%-0.58%
2019-07-1510.1010.3610.0110.350.00%0.96%-2.04%2,046,20020,978,00056%10.250.56%10.220.34%10.18-0.90%10.57-0.15%-0.63%