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:
宁波华翔( 002048.SZ 深证)
所属成分指数: 中证500
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
2022-05-2014.0514.3614.0014.180.71%-0.28%4.30%10,495,600149,243,00092%14.221.62%14.130.50%14.041.12%13.600.97%-0.11%
2022-05-1913.9814.1013.8614.08-0.64%0.61%4.57%8,116,900113,589,00068%13.99-1.08%14.060.44%13.880.93%13.470.09%-0.46%
2022-05-1814.0114.3513.9114.171.00%0.16%5.33%10,938,600154,746,00091%14.150.86%14.001.49%13.761.06%13.450.59%-0.67%
2022-05-1713.8814.2413.7914.030.36%0.03%4.91%11,230,600157,524,00089%14.031.06%13.791.59%13.611.54%13.370.54%-0.96%
2022-05-1613.9414.0513.6013.981.60%0.73%5.10%15,814,300219,481,000128%13.882.61%13.581.24%13.411.61%13.300.58%-1.15%
2022-05-1313.0513.7713.0513.764.88%1.73%4.05%14,678,500198,536,000122%13.532.40%13.411.81%13.191.03%13.23-0.02%-1.39%
2022-05-1213.4813.4812.9813.12-2.67%-0.67%-0.81%10,752,900142,032,00094%13.21-1.72%13.170.89%13.06-0.65%13.23-0.53%-1.41%
2022-05-1112.9113.8512.7313.485.31%0.30%1.37%18,828,300253,053,000173%13.446.29%13.062.07%13.140.38%13.30-0.43%-1.40%
2022-05-1012.5012.8612.3412.800.95%1.23%-4.16%10,180,000128,727,000100%12.65-0.36%12.79-2.56%13.09-0.63%13.36-1.33%-1.38%
2022-05-0912.7212.9212.5612.68-1.01%-0.09%-6.32%8,164,500103,613,00083%12.69-2.02%13.13-1.14%13.18-0.62%13.54-1.52%-1.30%
2022-05-0613.2813.2812.7512.81-6.22%-1.10%-6.80%14,745,700190,988,000155%12.95-5.69%13.28-0.78%13.26-1.30%13.75-2.60%-1.18%
2022-05-0513.4913.9513.4313.661.94%-0.53%-3.20%10,223,300140,398,000118%13.733.32%13.391.02%13.43-0.50%14.11-2.01%-0.93%
2022-04-2913.1313.6412.9013.401.75%0.81%-6.96%17,249,700229,279,000185%13.291.26%13.25-1.16%13.50-2.17%14.40-2.30%-0.72%
2022-04-2813.3213.5312.8513.17-2.66%0.33%-10.66%7,604,20099,817,00090%13.13-1.08%13.41-2.76%13.80-2.51%14.74-1.33%-0.54%
2022-04-2713.4213.7012.8513.53-0.22%1.96%-9.44%10,366,300137,559,000129%13.27-5.13%13.79-4.26%14.16-4.02%14.94-1.81%-0.45%
2022-04-2614.2614.4513.4513.56-4.03%-3.06%-10.88%6,074,90084,975,00084%13.99-3.25%14.40-2.37%14.75-2.90%15.22-0.27%-0.31%
2022-04-2514.6614.8314.1314.13-5.04%-2.27%-7.38%6,151,70088,944,00085%14.46-2.29%14.75-2.49%15.19-2.15%15.26-0.35%-0.42%
2022-04-2214.6215.1014.4014.880.74%0.56%-2.81%5,460,80080,803,00075%14.80-1.54%15.13-2.44%15.52-0.47%15.31-0.31%-0.48%
2022-04-2115.3015.3014.7114.77-4.34%-1.72%-3.82%5,547,50083,373,00077%15.03-3.20%15.51-1.66%15.60-0.31%15.36-0.49%-0.51%
2022-04-2015.4915.8515.2815.44-0.58%-0.55%0.05%5,927,10092,017,00085%15.53-1.60%15.770.29%15.640.37%15.43-0.32%-0.47%
2022-04-1916.1016.2515.5115.53-3.84%-1.57%0.31%9,410,800148,485,000138%15.78-0.66%15.720.68%15.591.76%15.48-0.07%-0.45%
2022-04-1815.6716.1915.3916.153.99%1.69%4.24%11,804,700187,485,000187%15.883.41%15.622.46%15.321.74%15.490.08%-0.44%
2022-04-1515.1215.7814.9015.532.04%1.12%0.32%6,551,800100,625,000112%15.360.78%15.242.18%15.05-0.03%15.48-0.50%-0.44%
2022-04-1415.2615.3515.0015.221.26%-0.12%-2.17%3,786,00057,695,00066%15.240.95%14.92-0.06%15.06-0.86%15.56-0.45%-0.31%
2022-04-1314.8915.3614.7515.030.07%-0.44%-3.82%5,161,60077,917,00088%15.102.93%14.93-0.62%15.19-1.15%15.63-0.45%-0.21%
2022-04-1214.9815.1114.3315.02-0.33%2.41%-4.31%8,543,200125,304,000143%14.67-2.91%15.02-2.83%15.37-2.22%15.70-1.31%-0.18%
2022-04-1115.4615.4614.9815.07-2.46%-0.24%-5.25%7,456,300112,638,000138%15.11-1.86%15.46-2.47%15.71-1.73%15.91-0.97%-0.06%
2022-04-0815.7915.8215.2015.45-2.40%0.38%-3.80%6,299,50096,963,000124%15.39-4.26%15.85-1.86%15.99-1.19%16.06-0.66%0.03%
2022-04-0716.4416.4715.8315.83-2.88%-1.54%-2.08%4,831,80077,681,000100%16.08-0.66%16.15-0.37%16.18-0.15%16.17-0.04%0.12%
2022-04-0616.3816.3816.0216.300.00%0.72%0.79%5,238,70084,784,000110%16.180.01%16.21-0.04%16.210.32%16.17-0.10%0.12%