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   
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
2019-12-0612.9212.9812.8512.980.62%0.67%0.57%360,4004,647,00076%12.890.10%12.880.12%12.87-0.05%12.91-0.40%0.17%
2019-12-0512.7912.9412.7812.900.62%0.15%-0.45%687,7008,858,000131%12.880.33%12.86-0.01%12.88-0.10%12.96-0.17%0.23%
2019-12-0412.7912.9512.7812.82-0.62%-0.15%-1.23%311,0003,993,00058%12.84-0.02%12.86-0.22%12.89-0.14%12.980.05%0.27%
2019-12-0312.8912.9812.7612.900.31%0.45%-0.56%392,7005,043,00065%12.84-0.39%12.89-0.33%12.91-0.02%12.970.12%0.27%
2019-12-0212.9413.0812.8112.86-0.62%-0.25%-0.76%442,2005,701,00072%12.89-0.45%12.93-0.10%12.91-0.17%12.960.43%0.23%
2019-11-2912.9913.0912.9012.94-0.38%-0.08%0.29%277,6003,595,00043%12.95-0.30%12.940.25%12.94-0.59%12.900.52%0.16%
2019-11-2812.9113.1012.8012.99-0.08%0.01%1.20%208,8002,712,00029%12.990.51%12.91-0.12%13.01-0.05%12.840.39%0.06%
2019-11-2712.8813.0612.7813.001.56%0.60%1.67%508,8006,575,00064%12.920.31%12.93-0.81%13.020.14%12.790.40%-0.01%
2019-11-2612.9613.0412.8012.80-0.78%-0.64%0.51%742,2009,562,00086%12.88-0.69%13.03-0.38%13.000.14%12.740.17%-0.11%
2019-11-2513.1513.1712.8812.90-1.83%-0.56%1.46%769,6009,984,00090%12.97-1.82%13.080.31%12.980.78%12.710.15%-0.26%
2019-11-2213.0513.4013.0513.140.77%-0.55%3.51%874,30011,552,000103%13.211.32%13.041.14%12.881.43%12.700.27%-0.38%
2019-11-2113.0313.0912.9713.040.00%-0.01%2.99%758,9009,897,00090%13.041.15%12.901.48%12.700.91%12.660.20%-0.46%
2019-11-2012.6813.0512.6413.042.84%1.14%3.20%997,30012,858,000119%12.891.90%12.711.63%12.590.76%12.640.07%-0.58%
2019-11-1912.5912.7012.5312.680.56%0.21%0.42%448,1005,670,00053%12.651.02%12.500.27%12.49-0.06%12.63-0.29%-0.63%
2019-11-1812.4612.6512.3512.610.72%0.68%-0.43%885,80011,095,00098%12.530.94%12.470.08%12.50-0.32%12.66-0.32%-0.64%
2019-11-1512.5812.5812.3112.520.08%0.89%-1.46%936,30011,619,000102%12.41-0.55%12.46-0.49%12.54-0.69%12.71-0.44%-0.65%
2019-11-1412.3912.6112.3212.510.89%0.26%-1.97%1,026,00012,801,000113%12.48-0.06%12.52-0.67%12.63-0.46%12.76-0.32%-0.68%
2019-11-1312.6812.6912.3712.40-1.59%-0.67%-3.14%1,211,50015,124,000132%12.48-1.20%12.61-1.25%12.69-0.79%12.80-0.62%-0.73%
2019-11-1212.6712.9912.5012.60-0.55%-0.28%-2.19%791,2009,997,00074%12.64-0.93%12.77-0.38%12.79-0.57%12.88-1.26%-0.84%
2019-11-1112.8812.8812.6612.67-1.93%-0.66%-2.88%850,30010,845,00072%12.75-1.33%12.81-0.30%12.86-0.30%13.05-1.07%-0.76%
2019-11-0812.7513.0512.7512.921.33%-0.05%-2.02%710,9009,189,00058%12.931.23%12.85-0.19%12.90-0.05%13.19-0.51%-0.66%
2019-11-0712.8512.8512.7312.75-0.78%-0.15%-3.81%650,3008,304,00052%12.77-0.66%12.88-0.36%12.910.00%13.26-1.02%-0.62%
2019-11-0612.8612.9812.7612.85-0.39%-0.03%-4.04%852,00010,952,00063%12.85-0.83%12.92-0.23%12.91-0.26%13.39-0.41%-0.54%
2019-11-0512.8513.1812.8312.900.23%-0.47%-4.06%1,023,00013,259,00078%12.960.15%12.950.40%12.94-1.61%13.45-0.42%-0.48%
2019-11-0413.0013.0612.8712.87-0.92%-0.56%-4.69%876,00011,337,00071%12.94-0.07%12.90-0.26%13.15-1.42%13.50-0.46%-0.41%
2019-11-0112.9013.0912.8512.990.62%0.30%-4.24%865,50011,209,00071%12.950.95%12.93-2.11%13.34-0.81%13.57-0.73%-0.33%
2019-10-3112.9812.9912.6712.91-0.62%0.63%-5.53%1,111,50014,259,00090%12.83-1.10%13.21-2.07%13.45-1.65%13.67-0.77%-0.20%
2019-10-3013.6513.6512.6012.99-4.77%0.15%-5.67%2,625,10034,049,000221%12.97-5.80%13.49-3.12%13.67-2.32%13.77-1.78%-0.09%
2019-10-2914.1614.2513.5613.64-3.74%-0.94%-2.71%1,899,30026,151,000203%13.77-2.39%13.93-1.43%14.00-0.67%14.02-0.47%0.10%
2019-10-2814.0014.2013.9214.170.00%0.45%0.60%1,359,80019,181,000172%14.110.79%14.130.18%14.090.23%14.09-0.01%0.10%