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:
华特达因( 000915.SZ 深证)
板块 :综合类   高校科技   
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
2021-12-0327.7827.7826.9527.20-2.23%-0.09%-0.56%2,934,00079,875,000105%27.22-2.04%27.49-0.15%27.44-0.14%27.350.18%0.44%
2021-12-0227.4228.3726.1127.821.76%0.10%1.89%3,804,600105,735,000142%27.791.61%27.530.71%27.480.42%27.300.33%0.46%
2021-12-0127.5727.7026.5427.34-0.55%-0.04%0.47%2,510,00068,649,00098%27.350.18%27.340.02%27.37-0.10%27.21-0.04%0.49%
2021-11-3027.2027.6027.0027.491.03%0.70%0.98%2,266,10061,864,00083%27.30-0.26%27.34-0.23%27.39-0.20%27.220.10%0.62%
2021-11-2926.9627.6926.9527.21-0.18%-0.58%0.04%2,042,40055,901,00073%27.370.12%27.40-0.13%27.450.66%27.200.28%0.69%
2021-11-2627.4527.6527.1827.26-0.62%-0.29%0.51%1,720,00047,022,00061%27.34-0.56%27.43-0.20%27.270.41%27.120.40%0.73%
2021-11-2527.2827.7727.2827.430.33%-0.23%1.54%1,691,10046,492,00059%27.490.11%27.490.99%27.160.16%27.010.41%0.72%
2021-11-2427.6327.7127.2127.34-0.76%-0.44%1.62%2,308,40063,393,00081%27.46-0.16%27.220.67%27.11-0.06%26.900.81%0.74%
2021-11-2327.0327.7926.9527.551.77%0.16%3.23%4,046,000111,285,000136%27.512.53%27.040.71%27.130.42%26.690.97%0.71%
2021-11-2226.6527.1826.3327.071.58%0.91%2.41%4,325,100116,028,000151%26.830.67%26.85-0.94%27.020.15%26.430.94%0.55%
2021-11-1927.0327.1026.3026.65-0.67%0.00%1.77%2,461,50065,596,00091%26.65-1.69%27.10-0.36%26.980.42%26.190.40%0.27%
2021-11-1827.3127.5926.8026.83-2.51%-1.03%2.86%2,264,80061,394,00088%27.11-0.94%27.200.64%26.860.74%26.080.64%0.15%
2021-11-1726.7827.7526.7827.522.76%0.56%6.18%4,243,900116,137,000168%27.371.28%27.031.99%26.672.11%25.921.22%0.01%
2021-11-1626.8027.3826.6026.78-0.07%-0.89%4.58%2,678,50072,372,000117%27.021.97%26.501.61%26.111.54%25.610.80%-0.19%
2021-11-1526.0026.9025.9026.803.16%1.14%5.49%2,650,60070,235,000110%26.502.42%26.081.58%25.721.55%25.410.71%-0.36%
2021-11-1225.6126.1125.5725.981.13%0.41%2.99%2,170,60056,161,00084%25.870.50%25.681.01%25.330.45%25.230.35%-0.59%
2021-11-1126.0726.0725.5625.69-0.39%-0.21%2.20%1,909,10049,149,00072%25.750.82%25.421.27%25.210.33%25.140.58%-0.79%
2021-11-1025.5725.8725.1525.792.50%0.99%3.20%3,851,80098,358,000128%25.542.21%25.100.91%25.130.55%24.990.47%-1.09%
2021-11-0924.9125.2624.6025.160.64%0.70%1.15%2,399,70059,955,00076%24.981.53%24.88-0.27%24.99-0.30%24.87-0.65%-1.36%
2021-11-0825.1425.1424.2625.00-0.60%1.60%-0.15%2,757,10067,843,00070%24.61-2.29%24.94-0.93%25.07-0.24%25.04-1.82%-1.58%
2021-11-0525.2625.4025.0225.15-0.44%-0.14%-1.37%1,583,70039,884,00033%25.180.01%25.18-0.11%25.130.21%25.50-0.79%-1.71%
2021-11-0425.3025.3025.0025.260.28%0.31%-1.72%2,309,50058,156,00046%25.180.04%25.210.43%25.070.73%25.70-0.79%-1.64%
2021-11-0325.2625.4425.0025.190.04%0.08%-2.77%1,823,60045,902,00036%25.17-0.29%25.100.28%24.890.32%25.91-0.75%-1.53%
2021-11-0225.2425.5524.8825.180.80%-0.25%-3.53%3,473,40087,681,00069%25.241.22%25.031.13%24.81-0.85%26.10-0.92%-1.41%
2021-11-0124.9025.3524.7324.980.00%0.16%-5.18%3,941,00098,294,00079%24.940.19%24.750.37%25.02-2.42%26.34-1.59%-1.27%
2021-10-2925.0925.1524.6024.980.32%0.35%-6.69%2,908,60072,406,00057%24.891.46%24.66-1.60%25.65-1.26%26.77-1.60%-1.06%
2021-10-2824.4725.1523.8624.901.84%1.48%-8.47%5,510,100135,203,000101%24.54-0.47%25.06-3.49%25.97-1.97%27.21-2.50%-0.87%
2021-10-2725.3225.4524.2724.45-3.51%-0.82%-12.37%4,663,700114,972,00084%24.65-3.56%25.97-2.24%26.49-2.05%27.90-2.19%-0.53%
2021-10-2626.5426.6625.2225.34-4.09%-0.88%-11.17%9,473,100242,171,000175%25.56-4.71%26.56-3.58%27.05-3.58%28.53-2.89%-0.20%
2021-10-2528.0728.2026.2226.420.00%-1.52%-10.06%11,571,400310,427,000243%26.83-7.33%27.55-6.44%28.05-5.49%29.38-3.13%0.18%