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:
*ST华讯( 000687.SZ 深证)
板块 :化学纤维制造_h   
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
2021-09-173.083.233.053.141.95%-0.41%-1.07%9,600,40030,272,00069%3.151.91%3.14-0.70%3.140.54%3.17-0.94%-0.05%
2021-09-163.163.193.043.08-1.91%-0.45%-3.87%10,889,90033,695,00067%3.09-2.21%3.160.19%3.13-0.41%3.20-1.45%0.20%
2021-09-153.213.253.113.14-2.18%-0.76%-3.41%12,795,90040,489,00071%3.16-1.09%3.150.99%3.14-1.04%3.25-0.34%0.52%
2021-09-143.113.213.113.214.90%0.34%-1.59%17,559,70056,170,000101%3.203.83%3.120.55%3.17-0.22%3.260.09%0.50%
2021-09-133.083.163.033.06-1.29%-0.68%-6.11%12,726,20039,204,00069%3.08-0.03%3.11-2.57%3.18-0.63%3.260.03%0.49%
2021-09-103.033.253.033.10-2.82%0.58%-4.85%19,628,50060,503,000107%3.08-3.48%3.19-2.33%3.20-2.32%3.260.28%0.53%
2021-09-093.193.223.193.19-5.06%-0.09%-1.82%8,878,50028,348,00051%3.19-3.68%3.260.40%3.28-1.62%3.250.34%0.54%
2021-09-083.223.363.213.365.00%1.36%3.77%15,848,30052,532,00094%3.322.00%3.25-0.76%3.33-0.09%3.240.81%0.54%
2021-09-073.253.373.173.20-1.84%-1.54%-0.37%12,237,20039,774,00068%3.251.75%3.28-2.09%3.330.60%3.210.16%0.59%
2021-09-063.143.283.103.261.24%2.07%1.65%17,420,80055,646,00096%3.19-4.40%3.35-1.12%3.310.33%3.210.53%0.70%
2021-09-033.453.543.213.22-4.73%-3.62%0.94%26,843,70089,696,000157%3.34-2.79%3.381.53%3.302.39%3.191.53%0.80%
2021-09-023.513.543.253.380.30%-1.66%7.57%30,066,000103,340,000190%3.443.21%3.334.91%3.223.87%3.141.78%0.77%
2021-09-013.263.373.223.374.98%1.20%9.17%8,723,30029,045,00053%3.334.39%3.183.38%3.100.85%3.09-0.52%0.79%
2021-08-313.153.213.093.214.90%0.63%3.45%21,583,00068,855,000107%3.195.25%3.072.20%3.080.62%3.10-0.03%1.22%
2021-08-302.873.062.873.065.15%0.96%-1.42%11,145,10033,782,00050%3.033.10%3.01-1.12%3.060.16%3.100.39%1.49%
2021-08-273.013.022.902.91-4.59%-1.02%-5.89%15,639,20045,985,00066%2.94-4.14%3.04-2.06%3.05-0.16%3.090.39%1.60%
2021-08-263.023.152.973.05-0.33%-0.55%-0.97%12,779,10039,192,00051%3.07-0.84%3.110.65%3.06-0.59%3.080.39%1.78%
2021-08-253.023.273.023.06-3.77%-1.07%-0.26%23,914,00073,960,00096%3.09-2.58%3.091.45%3.08-1.41%3.071.25%1.88%
2021-08-243.153.183.133.184.95%0.16%4.95%10,963,60034,805,00045%3.185.27%3.04-0.49%3.12-0.22%3.031.30%2.01%
2021-08-232.923.102.853.032.71%0.46%1.30%16,844,70050,810,00065%3.020.84%3.06-2.49%3.130.48%2.991.49%2.03%
2021-08-203.023.112.952.95-4.84%-1.37%0.10%21,309,20063,728,00081%2.99-4.10%3.13-1.26%3.110.68%2.951.20%2.04%
2021-08-193.193.203.103.10-4.91%-0.61%6.46%32,726,000102,085,000129%3.12-3.29%3.171.12%3.090.98%2.912.03%2.17%
2021-08-183.063.263.053.265.16%1.09%14.23%38,769,800125,019,000170%3.231.80%3.143.84%3.063.94%2.853.78%2.08%
2021-08-173.203.223.073.100.98%-2.15%12.73%32,165,500101,914,000145%3.178.35%3.023.28%2.954.28%2.752.65%1.91%
2021-08-162.843.072.813.075.14%4.99%14.59%20,013,80058,526,00093%2.92-0.75%2.932.38%2.832.73%2.681.48%1.63%
2021-08-133.023.052.822.920.69%-0.88%10.61%35,248,300103,830,000173%2.951.87%2.864.99%2.753.62%2.642.25%1.33%
2021-08-122.842.902.812.905.07%0.28%12.32%16,945,60048,999,00098%2.896.48%2.724.05%2.652.35%2.581.33%1.08%
2021-08-112.592.762.562.764.94%1.62%8.32%25,129,70068,260,000150%2.725.19%2.621.67%2.591.81%2.552.58%0.95%
2021-08-102.482.632.422.635.20%1.86%5.88%19,156,30049,464,000120%2.581.49%2.570.86%2.550.51%2.481.47%0.60%
2021-08-092.582.632.502.500.00%-1.73%2.12%25,262,50064,258,000165%2.54-2.08%2.550.47%2.530.88%2.451.58%0.18%