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:
华力创通( 300045.SZ 深证)
板块 :计算机硬件   
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
2021-09-1710.5011.1510.2910.362.17%-2.06%-0.28%19,800,100209,450,000143%10.582.43%10.420.78%10.450.61%10.390.51%-0.06%
2021-09-1610.2010.4810.1410.14-1.17%-1.81%-1.90%11,411,200117,842,00084%10.331.16%10.34-0.66%10.38-0.45%10.340.32%-0.17%
2021-09-1510.1910.4810.0910.260.00%0.50%-0.42%9,694,10098,967,00070%10.21-2.34%10.41-0.29%10.43-0.12%10.300.17%-0.25%
2021-09-1410.5310.6410.2110.26-2.84%-1.86%-0.25%12,324,200128,837,00087%10.45-0.58%10.44-0.30%10.440.31%10.290.41%-0.32%
2021-09-1310.4210.7210.2810.560.67%0.43%3.08%12,979,900136,485,00089%10.521.48%10.470.51%10.410.68%10.240.19%-0.45%
2021-09-1010.4310.5810.1810.490.00%1.24%2.59%15,228,200157,789,00094%10.36-1.64%10.420.19%10.340.41%10.230.64%-0.60%
2021-09-0910.4710.7710.3410.490.87%-0.43%3.25%16,261,900171,321,00092%10.541.94%10.401.35%10.301.14%10.16-0.27%-1.00%
2021-09-0810.3710.4110.2310.400.48%0.63%2.09%13,119,400135,587,00074%10.340.24%10.260.59%10.180.42%10.19-0.62%-1.09%
2021-09-0710.2110.5010.1510.350.98%0.39%0.98%16,631,800171,481,00092%10.311.88%10.201.21%10.140.59%10.25-0.92%-1.06%
2021-09-069.9510.309.8610.252.40%1.28%-0.92%13,427,700135,885,00072%10.12-0.21%10.08-0.02%10.08-0.48%10.35-1.00%-0.96%
2021-09-0310.0910.409.9810.010.40%-1.29%-4.20%13,782,700139,767,00071%10.141.84%10.080.28%10.130.63%10.45-0.61%-0.84%
2021-09-0210.0910.099.889.97-2.54%0.12%-5.17%12,342,400122,907,00061%9.96-1.57%10.05-1.07%10.07-1.22%10.51-0.50%-0.79%
2021-09-0110.0010.379.8810.230.99%1.12%-3.18%17,429,800176,335,00088%10.120.65%10.160.87%10.19-1.33%10.57-0.56%-0.77%
2021-08-3110.3810.389.9110.13-1.36%0.78%-4.66%18,462,500185,589,00095%10.05-2.06%10.07-1.67%10.33-1.97%10.63-0.85%-0.73%
2021-08-309.7710.789.7710.275.12%0.07%-4.16%26,374,700270,694,000137%10.263.33%10.24-1.84%10.53-1.89%10.72-1.35%-0.66%
2021-08-2710.5110.529.619.77-9.62%-1.63%-10.06%33,545,500333,172,000164%9.93-9.87%10.44-6.21%10.74-3.31%10.86-3.36%-0.53%
2021-08-2610.9011.2510.8010.81-1.10%-1.90%-3.83%12,736,700140,347,00065%11.02-0.20%11.13-0.56%11.100.26%11.24-1.13%-0.09%
2021-08-2511.2711.2810.8910.93-2.67%-1.01%-3.86%15,612,800172,381,00068%11.04-2.08%11.190.41%11.080.30%11.37-0.34%0.14%
2021-08-2411.4911.5011.1111.23-0.97%-0.41%-1.56%17,789,100200,598,00073%11.280.42%11.141.20%11.040.71%11.410.10%0.27%
2021-08-2311.0511.3910.9511.343.18%0.99%-0.50%18,464,800207,340,00074%11.232.91%11.011.48%10.96-0.35%11.400.18%0.22%
2021-08-2010.7111.1010.5910.992.42%0.71%-3.40%17,190,500187,588,00067%10.911.03%10.85-0.17%11.00-3.01%11.38-0.11%0.18%
2021-08-1910.8110.9710.6510.73-2.01%-0.66%-5.79%11,199,300120,967,00041%10.80-0.08%10.87-1.77%11.34-1.69%11.39-0.32%0.18%
2021-08-1810.7010.9510.6010.952.24%1.30%-4.17%11,684,200126,305,00039%10.81-1.22%11.07-3.66%11.54-0.37%11.43-0.06%0.21%
2021-08-1711.1511.2210.7110.71-3.77%-2.14%-6.32%19,473,600213,111,00064%10.94-2.69%11.49-2.02%11.58-0.16%11.43-0.22%0.18%
2021-08-1611.5211.5511.1211.13-5.92%-1.04%-2.86%29,285,300329,364,00096%11.25-5.90%11.72-0.47%11.600.08%11.460.02%0.18%
2021-08-1312.2112.3711.6111.83-0.67%-1.02%3.26%37,551,500448,819,000130%11.950.89%11.781.79%11.591.44%11.460.94%0.05%
2021-08-1211.5512.4411.4211.912.32%0.53%4.94%42,122,000499,035,000151%11.853.09%11.572.64%11.431.02%11.351.21%-0.19%
2021-08-1111.2911.6711.1511.643.47%1.29%3.81%33,242,900382,011,000121%11.492.64%11.271.22%11.310.59%11.210.91%-0.30%
2021-08-1010.8611.4910.8311.253.12%0.48%1.24%24,225,700271,225,00085%11.201.75%11.14-1.19%11.25-0.29%11.11-0.40%-0.40%
2021-08-0911.1811.2710.9110.910.00%-0.85%-2.21%19,883,700218,791,00064%11.00-1.64%11.27-0.42%11.28-0.27%11.16-0.22%-0.32%