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:
华懋科技( 603306.SH 上证)
板块 :汽车制造   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-10-09180.0000.575%1
2020-10-09108.0000.348%1
2020-10-09177.7500.572%1
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
2020-09-2516.8517.4416.6617.212.20%0.38%0.63%2,696,80046,237,000115%17.151.79%16.981.32%17.04-0.82%17.100.50%0.00%
2020-09-2416.7317.1016.6116.840.66%-0.02%-1.04%1,473,70024,823,00064%16.840.23%16.76-1.61%17.18-0.12%17.020.25%-0.02%
2020-09-2316.6317.1816.5616.730.97%-0.45%-1.44%1,270,10021,345,00054%16.810.85%17.04-1.44%17.20-0.06%16.970.01%-0.05%
2020-09-2216.9616.9616.5016.57-2.53%-0.56%-2.37%1,821,70030,357,00072%16.66-3.75%17.29-0.40%17.21-0.34%16.97-0.01%-0.21%
2020-09-2117.4417.8716.9517.00-3.46%-1.81%0.16%3,522,60060,987,000143%17.31-1.46%17.360.36%17.270.65%16.970.18%-0.38%
2020-09-1816.9517.9516.9017.613.35%0.23%3.94%3,659,40064,297,000159%17.572.92%17.291.31%17.161.90%16.940.50%-0.60%
2020-09-1717.0417.1716.9417.040.18%-0.18%1.08%2,269,40038,742,000103%17.070.44%17.070.64%16.840.77%16.86-0.51%-0.70%
2020-09-1616.9817.2516.7717.010.12%0.08%0.39%1,747,80029,707,00075%17.00-0.72%16.961.45%16.710.03%16.94-0.59%-0.67%
2020-09-1517.1317.4016.8616.99-0.47%-0.77%-0.32%2,364,60040,484,00086%17.121.97%16.721.43%16.700.47%17.050.14%-0.70%
2020-09-1416.2617.1716.2217.074.60%1.66%0.29%2,583,90043,385,00090%16.794.57%16.48-0.24%16.63-0.44%17.02-0.51%-0.75%
2020-09-1116.0116.3715.7916.32-0.24%1.63%-4.61%1,730,20027,783,00050%16.06-2.40%16.52-1.09%16.70-1.05%17.110.39%-0.70%
2020-09-1016.7816.8116.0916.36-1.74%-0.56%-4.01%2,204,90036,276,00056%16.45-2.54%16.70-1.32%16.88-1.57%17.04-0.07%-0.81%
2020-09-0916.5917.2016.5316.65-1.13%-1.36%-2.37%2,662,40044,940,00059%16.880.84%16.93-0.52%17.15-0.86%17.06-1.59%-0.88%
2020-09-0817.1917.2316.5516.84-1.00%0.60%-2.83%2,298,40038,476,00043%16.74-2.48%17.01-1.99%17.29-0.01%17.33-1.72%-0.69%
2020-09-0717.2617.4916.9117.01-1.28%-0.90%-3.54%2,305,00039,565,00041%17.170.10%17.36-0.41%17.29-0.19%17.63-1.98%-0.36%
2020-09-0417.2717.4416.9617.23-1.60%0.48%-4.23%2,083,50035,727,00032%17.15-2.80%17.430.51%17.331.22%17.99-0.53%0.05%
2020-09-0318.2818.2817.4017.51-1.96%-0.74%-3.19%3,185,70056,199,00047%17.641.27%17.340.34%17.120.58%18.09-0.22%0.19%
2020-09-0217.0618.1216.6717.865.68%2.53%-1.47%6,016,400104,802,00083%17.423.21%17.292.22%17.02-1.89%18.13-0.89%0.27%
2020-09-0117.0217.1916.6916.90-1.29%0.14%-7.59%3,003,00050,682,00039%16.88-2.72%16.91-0.12%17.35-2.45%18.29-0.38%0.56%
2020-08-3116.6117.8516.6117.124.65%-1.31%-6.74%6,967,800120,875,00087%17.355.28%16.93-2.71%17.78-3.04%18.36-0.04%0.77%
2020-08-2816.9817.2416.0616.36-5.71%-0.72%-10.92%6,807,300112,170,00079%16.48-2.80%17.40-4.78%18.34-2.09%18.37-0.69%0.85%
2020-08-2716.3317.5816.3317.35-3.88%2.35%-6.18%8,773,800148,732,000111%16.95-8.23%18.28-5.50%18.73-1.72%18.49-0.75%0.94%
2020-08-2619.9520.3018.0518.05-9.98%-2.28%-3.12%9,596,900177,271,000145%18.47-7.52%19.34-1.34%19.06-0.85%18.630.34%1.02%
2020-08-2520.2320.4719.6220.05-0.40%0.39%7.98%5,758,000115,003,000105%19.970.69%19.602.77%19.221.44%18.571.53%1.00%
2020-08-2418.8420.6818.8320.137.07%1.48%10.06%9,484,800188,147,000180%19.845.45%19.081.91%18.953.02%18.292.16%0.86%
2020-08-2118.3819.2018.3018.804.56%-0.06%5.01%5,495,800103,384,000107%18.812.97%18.720.65%18.391.00%17.900.78%0.70%
2020-08-2019.1819.2217.8017.98-5.86%-1.58%1.22%7,161,400130,825,000134%18.27-4.23%18.601.44%18.210.81%17.760.66%0.72%
2020-08-1918.6619.5518.6019.102.69%0.13%8.23%7,576,000144,514,000148%19.083.53%18.332.82%18.062.82%17.651.96%0.76%
2020-08-1818.1818.8317.9218.602.65%0.96%7.46%7,222,300133,062,000133%18.424.40%17.833.11%17.572.83%17.311.71%0.64%
2020-08-1716.6018.1816.5518.120.00%2.67%6.48%9,122,100160,988,000164%17.656.96%17.294.48%17.091.37%17.020.82%0.49%