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:
华鑫股份( 600621.SH 上证)
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
2019-03-2014.1714.6513.8314.36-1.51%1.23%6.01%80,492,0001,141,792,000143%14.19-0.62%13.931.55%13.741.47%13.550.92%0.86%
2019-03-1913.1914.5913.0114.589.95%2.14%8.63%113,609,3001,621,715,000211%14.2711.52%13.714.95%13.543.30%13.421.98%0.96%
2019-03-1813.0013.3412.4213.260.53%3.60%0.75%53,650,200686,667,000104%12.80-5.11%13.07-0.98%13.100.18%13.16-0.01%0.92%
2019-03-1513.0013.6312.7213.196.46%-2.21%0.21%65,328,300881,151,000129%13.497.30%13.201.30%13.081.26%13.160.83%1.21%
2019-03-1412.6513.0712.2012.39-4.62%-1.43%-5.09%26,738,300336,102,00050%12.57-4.27%13.030.43%12.92-2.76%13.050.46%1.36%
2019-03-1313.2713.6512.7012.99-2.11%-1.07%-0.03%38,042,100499,517,00071%13.13-0.57%12.970.33%13.28-0.11%12.99-0.22%1.56%
2019-03-1212.8513.9712.6713.274.08%0.48%1.90%45,555,500601,589,00077%13.215.93%12.93-3.11%13.300.67%13.020.13%2.93%
2019-03-1112.5812.8012.0512.750.31%2.27%-1.96%33,385,000416,202,00057%12.47-3.95%13.34-0.88%13.21-0.07%13.01-0.17%3.08%
2019-03-0812.8413.4812.7112.71-9.99%-2.07%-2.43%50,872,300660,286,00096%12.98-6.98%13.460.40%13.220.60%13.031.61%3.21%
2019-03-0713.5314.8013.3514.121.95%1.20%10.13%78,069,5001,089,313,000164%13.955.30%13.413.43%13.143.08%12.823.06%3.33%
2019-03-0612.8013.9812.6313.858.29%4.52%11.33%66,089,300875,748,000150%13.255.08%12.961.97%12.75-0.33%12.441.90%3.23%
2019-03-0512.4712.8512.3512.79-0.47%1.43%4.77%40,585,500511,785,000100%12.61-2.22%12.710.95%12.79-0.20%12.211.57%3.11%
2019-03-0412.5113.8012.1312.851.98%-0.36%6.91%70,892,900914,241,000191%12.902.72%12.59-1.51%12.810.40%12.022.89%3.10%
2019-03-0112.0913.1012.0912.604.83%0.36%7.86%55,317,700694,494,000170%12.562.54%12.79-0.61%12.763.45%11.682.38%2.94%
2019-02-2812.6012.7012.0212.02-9.96%-1.83%5.34%55,423,700678,581,000192%12.24-7.36%12.87-1.98%12.343.29%11.412.40%2.74%
2019-02-2713.0013.8012.4313.354.38%1.01%19.80%99,332,8001,312,902,000446%13.223.34%13.1322.84%11.9416.89%11.1413.58%2.49%
2019-02-2612.7912.7912.7912.799.97%0.00%30.35%6,482,00082,905,00045%12.799.97%10.695.64%10.222.64%9.811.61%1.18%
2019-02-2511.6311.6311.6311.6310.03%0.00%20.43%4,669,80054,310,00029%11.6313.82%10.121.80%9.961.41%9.661.10%0.98%
2019-02-229.7110.579.6110.579.99%3.44%10.66%38,593,800394,337,000211%10.224.98%9.942.55%9.822.39%9.552.79%0.79%
2019-02-219.5310.029.409.610.10%-1.26%3.41%28,871,400280,998,000174%9.731.33%9.690.90%9.591.09%9.292.07%0.37%
2019-02-209.599.729.459.600.52%-0.05%5.44%15,110,100145,132,00099%9.61-0.89%9.600.93%9.491.02%9.110.75%-0.03%
2019-02-199.659.989.459.55-1.04%-1.45%5.68%23,460,300227,343,000167%9.691.93%9.521.83%9.391.77%9.041.49%-0.19%
2019-02-189.279.839.219.654.78%1.49%8.38%22,062,800209,768,000176%9.512.88%9.341.89%9.232.00%8.901.22%-0.46%
2019-02-159.109.369.109.210.66%-0.35%4.69%14,529,600134,284,000127%9.241.07%9.171.16%9.052.20%8.800.40%-0.63%
2019-02-149.109.249.069.15-0.33%0.07%4.43%10,597,90096,911,00096%9.140.12%9.071.27%8.852.14%8.76-0.13%-0.70%
2019-02-138.899.338.809.183.15%0.51%4.64%19,410,600177,274,000174%9.133.12%8.953.72%8.671.81%8.770.54%-0.72%
2019-02-128.848.938.758.900.91%0.49%1.99%10,201,60090,354,000100%8.861.23%8.632.54%8.510.48%8.73-0.46%-0.84%
2019-02-118.708.868.618.821.50%0.81%0.62%12,443,100108,868,000117%8.754.12%8.420.92%8.47-0.13%8.77-0.78%-0.86%
2019-02-018.018.698.018.6910.00%3.42%-1.64%16,648,200139,900,000152%8.402.92%8.34-0.54%8.48-1.70%8.84-1.38%-0.83%
2019-01-318.538.727.707.900.00%-3.25%-11.82%15,462,900126,251,000147%8.17-5.38%8.39-4.48%8.63-3.78%8.96-1.98%-0.67%