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:
华映科技( 000536.SZ 深证)
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
2021-12-032.512.522.472.520.80%1.08%-1.75%16,205,60040,403,00054%2.49-1.07%2.52-0.75%2.52-0.04%2.57-0.16%0.18%
2021-12-022.572.572.492.50-2.34%-0.79%-2.69%22,042,40055,553,00069%2.52-1.29%2.540.32%2.53-0.51%2.57-0.31%0.25%
2021-12-012.542.582.532.561.19%0.27%-0.66%16,189,20041,327,00047%2.550.04%2.530.52%2.54-0.67%2.58-0.31%0.35%
2021-11-302.532.582.522.530.00%-0.86%-2.13%24,404,80062,276,00063%2.552.04%2.52-0.47%2.56-1.01%2.59-1.00%0.51%
2021-11-292.462.532.452.530.80%1.16%-3.10%25,106,00062,791,00051%2.50-0.36%2.53-1.48%2.58-0.27%2.61-0.23%0.99%
2021-11-262.552.572.492.51-1.95%0.00%-4.09%27,641,30069,368,00052%2.51-2.41%2.57-1.61%2.59-0.31%2.620.46%1.27%
2021-11-252.602.642.552.56-2.29%-0.47%-1.73%34,259,50088,132,00062%2.57-1.53%2.610.04%2.60-0.19%2.611.01%1.41%
2021-11-242.642.642.582.62-0.76%0.31%1.59%37,085,80096,853,00065%2.61-0.99%2.610.50%2.60-0.12%2.581.30%1.55%
2021-11-232.572.682.552.643.53%0.08%3.69%54,808,800144,576,00093%2.643.05%2.600.70%2.60-0.95%2.550.63%1.68%
2021-11-222.552.592.532.55-0.78%-0.39%0.79%29,801,50076,306,00053%2.56-0.35%2.58-0.77%2.63-0.15%2.530.40%1.61%
2021-11-192.542.612.522.570.39%0.04%1.98%37,572,40096,525,00069%2.57-1.23%2.60-1.81%2.630.88%2.520.52%1.58%
2021-11-182.602.662.562.56-2.66%-1.58%2.11%48,108,300125,134,00095%2.60-0.69%2.65-0.08%2.611.72%2.510.68%1.51%
2021-11-172.612.682.572.630.77%0.42%5.62%60,468,800158,345,000130%2.62-2.39%2.651.57%2.572.23%2.491.34%1.41%
2021-11-162.772.832.582.61-2.61%-2.72%6.23%114,990,700308,529,000279%2.682.48%2.615.20%2.513.51%2.463.80%1.27%
2021-11-152.482.682.482.689.84%2.37%13.22%61,681,100161,468,000191%2.626.47%2.484.25%2.432.80%2.372.60%0.83%
2021-11-122.372.532.362.442.09%-0.77%5.77%59,502,400146,292,000206%2.463.36%2.381.93%2.362.12%2.311.85%0.51%
2021-11-112.362.442.312.392.14%0.46%5.52%71,258,700169,513,000289%2.382.85%2.332.37%2.312.44%2.272.40%0.26%
2021-11-102.192.402.182.346.85%1.17%5.79%71,201,100164,675,000358%2.316.10%2.285.17%2.263.58%2.212.55%-0.08%
2021-11-092.172.202.162.190.46%0.46%1.53%11,167,70024,346,00074%2.180.51%2.170.00%2.180.28%2.16-0.09%-0.41%
2021-11-082.162.182.152.181.40%0.51%0.97%11,390,20024,708,00072%2.170.56%2.17-0.46%2.170.19%2.160.09%-0.46%
2021-11-052.182.192.142.15-1.38%-0.32%-0.32%13,731,70029,616,00087%2.16-0.96%2.180.14%2.170.05%2.16-0.14%-0.55%
2021-11-042.202.202.162.18-0.46%0.09%0.93%12,851,40027,996,00081%2.18-0.64%2.180.32%2.170.60%2.16-0.28%-0.62%
2021-11-032.192.242.162.191.39%-0.09%1.11%22,164,80048,575,000139%2.191.67%2.170.84%2.150.61%2.17-0.14%-0.64%
2021-11-022.142.202.132.160.93%0.19%-0.41%20,812,20044,870,000140%2.160.51%2.150.80%2.14-0.28%2.17-0.60%-0.68%
2021-11-012.142.162.132.14-0.47%-0.23%-1.92%12,643,60027,115,00089%2.150.05%2.130.05%2.150.00%2.18-0.59%-0.66%
2021-10-292.132.172.122.150.94%0.28%-2.05%11,694,00025,068,00081%2.141.13%2.13-0.65%2.15-0.33%2.20-0.59%-0.67%
2021-10-282.122.152.092.130.00%0.47%-3.53%20,202,80042,831,000136%2.12-0.84%2.15-0.60%2.15-1.28%2.21-0.99%-0.69%
2021-10-272.182.192.112.13-2.29%-0.37%-4.48%15,060,40032,204,000105%2.14-2.20%2.16-0.69%2.18-1.04%2.23-0.80%-0.69%
2021-10-262.152.222.152.180.93%-0.27%-3.02%16,355,20035,750,000111%2.191.77%2.17-0.96%2.20-0.94%2.25-0.58%-0.71%
2021-10-252.172.172.132.160.00%0.56%-4.47%11,658,40025,045,00074%2.15-1.56%2.20-1.48%2.23-1.16%2.26-0.79%-0.78%