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
2021-07-2621.0521.1120.0320.40-3.73%-0.69%-1.62%12,247,600251,594,000108%20.54-1.47%20.73-0.86%20.760.11%20.74-0.36%0.28%
2021-07-2320.6821.2820.2221.192.47%1.64%1.83%13,106,300273,234,000114%20.850.22%20.910.47%20.740.38%20.810.01%0.42%
2021-07-2221.1421.2420.5220.68-1.90%-0.59%-0.61%9,119,300189,706,00079%20.80-1.37%20.810.68%20.660.35%20.810.04%0.50%
2021-07-2120.9421.3020.7821.081.01%-0.06%1.36%9,319,900196,575,00079%21.092.56%20.670.91%20.590.07%20.800.07%0.59%
2021-07-2020.2120.9720.0320.872.61%1.48%0.42%10,508,000216,108,00085%20.570.86%20.480.16%20.57-0.68%20.78-0.17%0.71%
2021-07-1920.0020.7319.9120.340.69%-0.25%-2.30%10,245,300208,908,00074%20.39-0.48%20.45-0.88%20.71-0.75%20.820.29%0.94%
2021-07-1620.8520.8520.2020.20-2.51%-1.42%-2.69%9,443,300193,492,00060%20.490.10%20.63-1.08%20.87-0.22%20.760.87%1.17%
2021-07-1520.7120.9420.0120.720.10%1.23%0.68%12,824,600262,509,00078%20.47-2.20%20.86-1.11%20.92-0.22%20.580.94%1.22%
2021-07-1421.1921.3920.6420.70-3.27%-1.09%1.53%11,415,900238,928,00064%20.93-1.04%21.090.19%20.960.05%20.390.33%1.48%
2021-07-1320.8121.5020.5921.401.90%1.19%5.31%14,085,400297,894,00082%21.15-0.06%21.050.68%20.950.27%20.320.78%1.55%
2021-07-1221.0521.6020.8621.000.53%-0.76%4.15%14,304,600302,700,00088%21.161.61%20.910.50%20.901.04%20.160.98%1.48%
2021-07-0920.5421.0620.4020.890.77%0.31%4.62%13,271,500276,378,00084%20.830.52%20.80-0.16%20.681.61%19.970.89%1.44%
2021-07-0820.9120.9820.4920.73-0.62%0.06%4.74%13,207,800273,642,00087%20.72-0.74%20.840.94%20.351.47%19.790.88%1.36%
2021-07-0720.6521.2020.6520.86-0.67%-0.06%6.33%12,591,200262,800,00088%20.87-0.08%20.652.23%20.060.63%19.621.34%1.29%
2021-07-0620.6921.4020.3221.001.11%0.54%8.48%23,539,500491,694,000165%20.892.62%20.202.60%19.931.96%19.362.05%1.20%
2021-07-0519.6020.8819.4020.778.29%2.04%9.49%29,455,300599,523,000228%20.356.71%19.681.92%19.552.66%18.972.66%0.99%
2021-07-0218.5519.5918.5019.182.35%0.55%3.79%18,749,600357,646,000164%19.08-1.76%19.310.54%19.040.87%18.481.39%0.70%
2021-07-0119.7819.9018.6518.74-3.90%-3.49%2.82%31,259,500606,965,000304%19.42-0.43%19.214.08%18.883.66%18.233.48%0.52%
2021-06-3019.5019.5019.5019.509.98%0.00%10.71%6,370,700124,228,00079%19.509.42%18.462.85%18.211.59%17.611.02%0.10%
2021-06-2918.0918.1017.6917.73-2.04%-0.51%1.69%6,004,200107,001,00066%17.82-1.70%17.94-0.12%17.930.57%17.440.16%-0.04%
2021-06-2817.8018.2817.7518.101.46%-0.16%3.98%8,643,000156,687,00094%18.131.67%17.970.43%17.831.16%17.410.48%-0.05%
2021-06-2518.1418.2017.6317.84-0.45%0.05%2.97%7,650,400136,414,00082%17.83-0.45%17.890.86%17.621.06%17.330.17%-0.08%
2021-06-2418.0218.2017.7517.92-0.33%0.05%3.61%7,366,100131,936,00080%17.910.01%17.741.34%17.441.32%17.300.19%-0.05%
2021-06-2317.5018.1117.4517.983.21%0.40%4.15%14,069,500251,975,000157%17.913.47%17.502.53%17.211.28%17.260.44%-0.03%
2021-06-2217.2517.5417.0017.421.87%0.65%1.36%8,685,900150,338,00099%17.311.56%17.071.28%16.99-0.15%17.19-0.12%-0.03%
2021-06-2117.1117.3116.7517.100.00%0.33%-0.62%8,853,800150,898,00099%17.040.89%16.86-0.17%17.02-0.16%17.21-0.25%0.03%
2021-06-1816.4717.1816.2017.103.51%1.23%-0.87%10,337,000174,610,000117%16.891.33%16.88-0.97%17.04-0.60%17.25-0.39%0.11%
2021-06-1717.1717.2316.3916.52-3.39%-0.91%-4.61%11,162,500186,085,000131%16.67-2.73%17.05-1.18%17.15-1.10%17.32-0.74%0.19%
2021-06-1617.1017.4216.9517.10-1.33%-0.23%-1.99%9,079,500155,610,000112%17.14-1.48%17.25-0.62%17.34-0.50%17.45-0.37%0.32%
2021-06-1517.3317.7517.0117.330.00%-0.39%-1.04%9,892,200172,092,000120%17.401.10%17.36-0.19%17.42-0.17%17.510.10%0.43%