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   
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
2019-12-0610.4810.4810.3510.390.00%-0.09%-2.40%2,901,30030,170,00058%10.400.50%10.39-0.82%10.48-0.53%10.65-0.31%-0.21%
2019-12-0510.4010.4610.2510.390.48%0.42%-2.71%3,978,00041,161,00072%10.35-0.72%10.48-0.67%10.54-0.87%10.68-0.02%-0.22%
2019-12-0410.5010.5810.3110.34-3.18%-0.79%-3.19%4,368,40045,526,00081%10.42-2.19%10.55-0.87%10.63-0.93%10.680.18%-0.31%
2019-12-0310.4910.8510.4710.681.91%0.23%0.17%4,122,30043,923,00077%10.660.77%10.64-0.46%10.730.24%10.660.23%-0.36%
2019-12-0210.7010.7310.4810.48-2.24%-0.89%-1.49%3,253,30034,400,00060%10.57-0.85%10.69-0.82%10.70-0.43%10.640.32%-0.40%
2019-11-2910.8311.0810.4610.72-1.38%0.52%1.09%4,969,80053,004,00090%10.67-1.09%10.780.37%10.75-0.21%10.60-0.26%-0.48%
2019-11-2810.8010.9810.6010.87-0.09%0.82%2.24%5,023,00054,156,00091%10.78-0.60%10.74-0.24%10.770.48%10.63-0.30%-0.43%
2019-11-2710.5211.2010.3510.880.65%0.30%2.03%7,113,20077,157,000130%10.852.67%10.760.19%10.721.07%10.66-0.36%-0.35%
2019-11-2610.5710.8710.0210.81-0.09%2.32%1.00%6,070,50064,132,000109%10.57-2.56%10.740.17%10.610.31%10.70-1.15%-0.26%
2019-11-2510.6611.2310.5510.820.93%-0.21%-0.06%7,003,30075,937,000122%10.840.47%10.721.95%10.571.37%10.83-0.41%-0.05%
2019-11-2210.3411.2810.3410.724.18%-0.67%-1.40%7,074,90076,355,000123%10.794.95%10.522.10%10.43-0.08%10.87-0.42%0.06%
2019-11-2110.3410.3810.2110.29-1.72%0.07%-5.75%3,045,40031,317,00049%10.28-0.21%10.300.12%10.44-1.48%10.92-0.95%0.18%
2019-11-2010.170.000.0010.470.48%1.60%-5.02%5,730,10059,048,00078%10.31-0.08%10.29-2.22%10.60-2.00%11.02-0.25%0.60%
2019-11-1910.2810.4510.1110.421.56%1.04%-5.71%3,866,20039,874,00053%10.310.53%10.52-2.30%10.81-2.15%11.05-0.19%0.66%
2019-11-1810.7610.7610.0010.26-3.93%0.01%-7.33%5,451,20055,923,00077%10.26-6.47%10.77-3.06%11.05-1.53%11.07-0.45%0.66%
2019-11-1511.1411.2510.6510.68-5.32%-2.63%-3.97%5,090,90055,843,00082%10.97-1.34%11.11-1.54%11.22-0.12%11.120.22%0.70%
2019-11-1411.1511.2810.9011.280.45%1.46%1.64%5,187,20057,673,00089%11.12-0.94%11.29-0.17%11.23-0.36%11.100.51%0.65%
2019-11-1311.5011.5811.0211.23-3.11%0.06%1.70%6,205,10069,640,000112%11.22-1.85%11.310.38%11.270.66%11.040.47%0.56%
2019-11-1211.3411.6511.1111.592.29%1.36%5.46%8,516,20097,377,000166%11.431.94%11.260.23%11.200.97%10.990.99%0.52%
2019-11-1111.1111.4611.0111.330.27%1.01%4.12%6,884,80077,230,000150%11.220.85%11.241.05%11.090.71%10.880.68%0.41%
2019-11-0811.0011.4810.8511.300.89%1.60%4.54%8,379,80093,202,000200%11.12-1.74%11.120.77%11.011.17%10.810.80%0.34%
2019-11-0710.9911.6910.9911.202.75%-1.05%4.45%13,116,600148,471,000378%11.327.14%11.036.57%10.895.97%10.723.21%0.26%
2019-11-069.8810.909.8810.909.99%3.17%4.91%4,794,40050,654,000199%10.576.60%10.353.47%10.270.38%10.390.41%-0.10%
2019-11-0510.0110.049.789.91-1.20%-0.01%-4.23%1,330,30013,184,00061%9.91-1.22%10.01-1.32%10.24-0.72%10.35-0.27%-0.16%
2019-11-0410.0510.119.9710.030.10%-0.03%-3.33%1,320,40013,248,00062%10.03-0.21%10.14-1.67%10.31-0.73%10.38-0.06%-0.16%
2019-11-0110.2810.289.9710.02-2.72%-0.34%-3.49%2,052,40020,634,00097%10.05-1.75%10.31-0.88%10.39-0.69%10.38-0.25%-0.20%
2019-10-3110.5910.599.9310.30-3.20%0.65%-1.04%3,526,50036,085,000172%10.23-3.05%10.40-1.20%10.46-0.61%10.41-0.42%-0.22%
2019-10-3010.3910.8510.3010.641.53%0.81%1.80%3,379,20035,667,000189%10.561.06%10.530.07%10.520.26%10.450.16%-0.17%
2019-10-2910.5810.6310.3510.48-0.95%0.34%0.43%2,379,00024,847,000148%10.44-1.23%10.52-0.10%10.490.11%10.44-0.17%-0.21%
2019-10-2810.6310.6710.4810.580.00%0.06%1.21%2,652,70028,050,000177%10.570.24%10.530.61%10.481.02%10.450.02%-0.26%