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:
华体科技( 603679.SH 上证)
板块 :次新股   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
2020-02-0839.4000.390%
2020-02-0839.6000.390%
2020-02-1039.6000.392%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
2020-01-2346.5849.2845.2746.70-1.37%-1.65%-1.16%2,089,00099,192,000146%47.480.31%47.65-0.92%47.92-0.02%47.250.47%0.94%
2020-01-2247.8048.3346.3147.35-0.94%0.03%0.69%1,191,40056,398,00089%47.34-1.68%48.09-0.39%47.930.13%47.030.75%0.95%
2020-01-2149.5049.5047.2547.80-2.43%-0.72%2.40%1,447,70069,702,000108%48.15-1.04%48.280.54%47.870.64%46.680.84%0.94%
2020-01-2047.2049.6646.9648.993.18%0.69%5.83%1,447,90070,446,000112%48.651.26%48.021.18%47.561.07%46.291.17%0.92%
2020-01-1747.9949.2147.1547.480.83%-1.19%3.76%1,502,80072,211,000115%48.051.72%47.461.16%47.061.24%45.761.20%0.85%
2020-01-1647.1547.6046.5647.09-0.32%-0.31%4.14%1,228,20058,016,00090%47.240.68%46.920.62%46.480.83%45.220.95%0.76%
2020-01-1546.9047.5946.3347.241.03%0.69%5.47%1,106,00051,889,00082%46.920.66%46.631.03%46.101.21%44.791.03%0.58%
2020-01-1446.9047.4945.9046.76-0.53%0.32%5.47%1,267,60059,081,00094%46.610.34%46.150.93%45.541.01%44.331.06%0.37%
2020-01-1345.8547.4044.7947.012.96%1.21%7.16%1,645,80076,448,000126%46.452.27%45.731.95%45.091.34%43.871.20%0.17%
2020-01-1045.5046.0544.8145.661.24%0.53%5.33%1,451,60065,933,000114%45.420.79%44.861.08%44.490.94%43.350.73%0.02%
2020-01-0944.3745.6744.3645.101.87%0.08%4.80%1,122,20050,571,00094%45.062.00%44.370.78%44.081.04%43.040.63%-0.05%
2020-01-0844.0344.7243.6044.270.55%0.21%3.51%1,560,50068,942,000130%44.180.50%44.030.50%43.631.18%42.770.63%-0.13%
2020-01-0744.0644.4343.4844.03-0.09%0.16%3.60%1,135,80049,929,000100%43.960.04%43.811.04%43.121.14%42.500.58%-0.21%
2020-01-0643.4044.5543.0444.070.85%0.29%4.30%1,642,80072,189,000145%43.940.74%43.361.85%42.631.25%42.260.46%-0.30%
2020-01-0342.3944.0942.3943.703.26%0.18%3.89%1,974,30086,120,000183%43.623.80%42.572.98%42.101.48%42.060.31%-0.32%
2020-01-0241.2042.3541.2042.322.72%0.70%0.92%1,091,30045,861,000106%42.021.70%41.340.32%41.490.03%41.94-0.78%-0.29%
2019-12-3141.0642.0940.5641.201.23%-0.30%-2.52%1,172,40048,446,000103%41.321.84%41.21-0.32%41.48-0.22%42.26-1.14%-0.11%
2019-12-3040.9241.1040.1040.70-0.46%0.31%-4.79%930,80037,768,00074%40.58-2.48%41.35-1.18%41.57-0.41%42.75-0.94%0.15%
2019-12-2742.3842.6040.7040.89-2.57%-1.73%-5.25%1,158,00048,183,00088%41.61-0.86%41.84-0.17%41.74-0.65%43.16-0.24%0.43%
2019-12-2642.3042.5841.4641.970.07%0.00%-2.98%656,00027,533,00052%41.97-0.10%41.910.41%42.01-0.84%43.26-0.01%0.51%
2019-12-2542.2742.6441.3941.94-0.52%-0.17%-3.06%1,011,00042,473,00080%42.010.64%41.74-0.67%42.37-1.25%43.26-0.16%0.58%
2019-12-2441.2042.2540.2842.163.06%0.99%-2.70%880,60036,761,00070%41.750.57%42.02-1.45%42.90-1.42%43.33-0.17%0.67%
2019-12-2342.0142.5340.8940.91-4.37%-1.44%-5.75%1,241,60051,538,00099%41.51-3.16%42.64-2.18%43.52-1.27%43.41-0.32%0.79%
2019-12-2043.4643.7442.2842.78-1.66%-0.19%-1.75%1,030,40044,166,00089%42.86-2.02%43.59-1.30%44.070.01%43.540.21%0.87%
2019-12-1943.9344.4243.3143.50-0.43%-0.56%0.11%1,052,30046,033,00092%43.75-0.34%44.16-0.44%44.070.32%43.450.62%0.88%
2019-12-1844.5044.6943.6043.69-2.98%-0.47%1.16%1,900,20083,410,000164%43.90-1.71%44.360.31%43.930.35%43.191.01%0.79%
2019-12-1744.9845.4044.2245.030.04%0.83%5.32%1,925,20085,978,000184%44.660.27%44.221.64%43.781.24%42.761.50%0.61%
2019-12-1643.5645.6042.7645.016.01%1.06%6.85%1,739,00077,449,000190%44.544.87%43.512.57%43.241.85%42.131.82%0.37%
2019-12-1342.3942.9641.5042.461.31%-0.02%2.63%788,30033,479,00091%42.470.82%42.42-0.23%42.460.29%41.370.63%0.08%
2019-12-1242.9942.9941.8841.910.00%-0.51%1.94%692,30029,162,00076%42.12-1.22%42.52-0.09%42.330.59%41.110.65%-0.13%