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
2019-05-2111.7112.1911.7011.982.13%0.00%0.00%21,318,600255,577,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2011.5012.0611.3111.731.12%0.07%-5.21%22,247,800260,781,00084%11.72-1.50%12.00-2.06%12.20-1.07%12.38-0.81%-1.43%
2019-05-1712.6012.6011.3411.60-7.94%-2.52%-7.02%35,905,500427,288,000131%11.90-4.91%12.25-2.33%12.34-1.71%12.48-1.95%-1.56%
2019-05-1612.6212.6612.3812.60-0.16%0.68%-0.97%18,893,300236,456,00071%12.52-0.68%12.540.09%12.550.11%12.72-0.61%-1.54%
2019-05-1512.6212.6912.4612.621.86%0.15%-1.42%21,823,700274,997,00077%12.600.70%12.53-0.10%12.540.09%12.80-1.04%-1.70%
2019-05-1412.3112.7512.3012.390.00%-0.98%-4.23%22,756,700284,757,00078%12.510.31%12.550.17%12.53-0.10%12.94-1.71%-1.74%
2019-05-1312.5012.6712.3112.39-2.36%-0.68%-5.87%17,410,700217,190,00057%12.48-1.01%12.53-0.13%12.54-0.42%13.16-1.12%-1.69%
2019-05-1012.5712.8812.0312.693.85%0.70%-4.67%35,059,000441,812,000114%12.601.26%12.540.14%12.59-2.12%13.31-2.08%-1.71%
2019-05-0912.2712.6812.2012.22-2.08%-1.81%-10.10%22,505,400280,076,00071%12.45-0.76%12.52-0.80%12.86-1.08%13.59-1.56%-1.61%
2019-05-0812.3212.7612.3212.48-1.81%-0.48%-9.62%21,051,200263,991,00065%12.54-0.22%12.63-3.05%13.00-1.78%13.81-1.46%-1.50%
2019-05-0712.5712.9712.0012.712.67%1.13%-9.30%32,166,500404,273,00099%12.57-1.34%13.02-1.60%13.24-3.09%14.01-1.97%-1.46%
2019-05-0612.6513.2312.3812.38-9.96%-2.81%-13.40%32,017,700407,857,000100%12.74-6.72%13.23-2.88%13.66-2.49%14.30-2.14%-1.33%
2019-04-3013.0813.9513.0213.756.18%0.69%-5.87%37,338,600509,893,000121%13.663.17%13.63-2.60%14.01-2.19%14.61-1.72%-1.19%
2019-04-2913.8813.9912.8612.95-6.90%-2.17%-12.88%33,949,700449,399,000105%13.24-6.09%13.99-3.74%14.32-2.90%14.86-2.20%-1.08%
2019-04-2614.0314.4813.8113.91-1.77%-1.31%-8.48%26,061,800367,338,00084%14.10-4.37%14.53-1.99%14.75-1.51%15.20-1.40%-0.76%
2019-04-2514.7415.1714.1314.16-3.93%-3.93%-8.14%30,568,800450,555,00099%14.74-0.45%14.83-0.99%14.98-0.87%15.41-1.27%-0.53%
2019-04-2414.9015.0214.6114.74-1.73%-0.44%-5.59%19,010,300281,444,00059%14.81-0.76%14.98-0.87%15.11-0.81%15.61-1.25%-0.33%
2019-04-2314.7815.4614.4315.000.40%0.54%-5.12%35,313,500526,833,00095%14.92-1.91%15.11-1.15%15.23-1.17%15.81-1.13%-0.13%
2019-04-2215.5515.6014.9114.94-2.35%-1.78%-6.57%22,954,600349,129,00058%15.21-0.65%15.29-0.57%15.41-1.15%15.99-0.45%-0.01%
2019-04-1915.2615.5315.1215.300.72%-0.07%-4.75%21,869,900334,829,00051%15.31-0.14%15.37-0.72%15.59-1.07%16.06-1.02%0.06%
2019-04-1815.1915.5915.0515.19-0.33%-0.93%-6.40%25,421,000389,757,00053%15.33-0.70%15.48-1.47%15.76-1.25%16.23-0.72%0.25%
2019-04-1715.6815.7315.2015.24-3.61%-1.30%-6.77%35,092,200541,838,00064%15.44-1.19%15.71-1.65%15.96-1.48%16.35-0.70%0.48%
2019-04-1615.5515.9015.2015.811.22%1.18%-3.96%37,334,100583,380,00061%15.63-2.98%15.98-1.66%16.20-0.91%16.46-0.69%0.75%
2019-04-1516.5016.6415.6015.62-3.10%-3.02%-5.77%32,734,400527,229,00048%16.11-0.86%16.25-0.81%16.35-0.02%16.581.01%1.09%
2019-04-1215.9616.5415.8816.120.06%-0.78%-1.77%32,846,500533,617,00046%16.25-0.67%16.38-0.24%16.35-0.87%16.410.90%1.09%
2019-04-1116.1416.8316.0916.11-3.01%-1.50%-0.94%42,036,200687,538,00057%16.36-0.64%16.420.29%16.50-0.36%16.260.73%1.03%
2019-04-1016.4817.3715.9016.61-0.54%0.90%2.87%62,571,1001,030,076,00085%16.460.30%16.37-1.02%16.56-0.33%16.150.80%1.03%
2019-04-0916.0117.1015.8016.703.34%1.75%4.26%59,910,000983,274,00082%16.411.25%16.54-0.50%16.61-0.54%16.020.06%1.03%
2019-04-0816.7316.7915.8916.16-3.35%-0.31%0.95%52,338,500848,439,00068%16.21-4.04%16.62-0.69%16.701.57%16.010.23%1.27%
2019-04-0416.9817.3516.5716.720.00%-1.02%4.68%69,908,0001,180,976,00091%16.891.46%16.74-0.01%16.442.04%15.970.88%1.50%