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:
华峰超纤( 300180.SZ 深证)
板块 :塑料制造   下月解禁   
大小非近期解禁信息:
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
2021-12-034.924.964.884.920.20%0.06%0.80%15,468,20076,053,00066%4.92-0.30%4.930.02%4.890.04%4.880.00%0.05%
2021-12-024.974.994.904.91-1.21%-0.45%0.59%18,289,90090,212,00078%4.930.00%4.930.92%4.890.35%4.880.08%0.10%
2021-12-014.995.004.884.970.00%0.77%1.91%25,561,700126,069,000112%4.930.20%4.880.14%4.870.29%4.880.08%0.14%
2021-11-304.795.004.784.974.19%0.98%1.99%43,585,100214,513,000202%4.923.30%4.880.91%4.860.46%4.870.10%0.18%
2021-11-294.754.824.734.77-1.85%0.10%-2.01%26,006,900123,922,000136%4.77-2.66%4.83-0.56%4.84-0.60%4.87-0.47%0.23%
2021-11-264.755.074.704.862.32%-0.72%-0.63%42,559,100208,338,000236%4.902.71%4.860.66%4.870.17%4.890.00%0.35%
2021-11-254.844.854.734.75-1.04%-0.34%-2.88%15,493,50073,849,00099%4.77-1.67%4.83-0.99%4.86-0.51%4.89-0.18%0.43%
2021-11-244.834.914.804.80-0.62%-0.97%-2.04%17,539,00085,009,000114%4.85-0.35%4.87-0.45%4.88-0.29%4.90-0.08%0.54%
2021-11-234.894.924.834.83-1.63%-0.70%-1.51%14,322,40069,666,00091%4.86-1.12%4.90-0.16%4.90-0.39%4.900.29%0.66%
2021-11-224.904.974.894.91-0.41%-0.18%0.41%14,222,30069,959,00083%4.920.31%4.900.04%4.92-0.16%4.890.64%0.73%
2021-11-194.894.964.844.931.44%0.53%1.46%16,733,90082,060,00096%4.900.29%4.90-0.41%4.930.00%4.860.50%0.68%
2021-11-184.944.954.844.86-0.61%-0.61%0.52%13,902,80067,984,00083%4.89-0.43%4.92-0.45%4.930.14%4.840.56%0.57%
2021-11-174.954.974.874.89-0.81%-0.43%1.71%13,299,50065,315,00080%4.91-1.19%4.940.08%4.920.16%4.810.40%0.44%
2021-11-164.995.024.934.93-1.00%-0.80%2.94%12,719,50063,210,00081%4.970.42%4.940.69%4.910.80%4.790.63%0.32%
2021-11-154.895.024.864.981.63%0.63%4.64%19,533,40096,664,000125%4.950.98%4.910.53%4.871.31%4.760.78%0.21%
2021-11-124.884.954.864.900.41%-0.02%3.77%13,877,00068,016,00093%4.900.91%4.880.79%4.810.90%4.720.81%0.08%
2021-11-114.834.894.824.880.41%0.47%4.18%15,689,40076,202,000105%4.86-0.53%4.841.32%4.770.98%4.680.88%-0.08%
2021-11-104.884.974.824.860.21%-0.47%4.67%21,117,800103,108,000145%4.881.60%4.781.70%4.721.20%4.641.11%-0.26%
2021-11-094.664.884.634.854.75%0.92%5.62%29,545,400142,001,000210%4.813.94%4.702.67%4.661.83%4.590.97%-0.46%
2021-11-084.524.724.514.632.89%0.13%1.80%19,235,20088,946,000150%4.622.19%4.580.57%4.580.31%4.550.13%-0.62%
2021-11-054.524.554.504.50-0.88%-0.55%-0.92%10,032,60045,398,00076%4.53-0.46%4.55-0.42%4.570.26%4.54-0.61%-0.75%
2021-11-044.604.614.514.54-1.30%-0.13%-0.66%12,834,20058,341,00089%4.55-1.00%4.57-0.33%4.550.60%4.57-0.72%-0.77%
2021-11-034.554.624.554.600.88%0.17%-0.07%7,861,40036,098,00053%4.590.24%4.590.84%4.530.40%4.60-0.80%-0.72%
2021-11-024.634.654.524.56-1.30%-0.46%-1.72%12,635,90057,889,00080%4.58-0.09%4.551.16%4.51-0.22%4.64-0.45%-0.66%
2021-11-014.504.634.484.622.21%0.76%-0.88%11,765,90053,942,00074%4.592.28%4.500.65%4.52-0.16%4.66-0.51%-0.66%
2021-10-294.434.564.394.521.80%0.83%-3.52%13,867,00062,168,00084%4.481.13%4.47-1.00%4.53-1.24%4.69-0.83%-0.71%
2021-10-284.474.494.394.44-0.22%0.16%-6.01%14,197,70062,932,00085%4.43-1.12%4.51-1.18%4.58-1.63%4.72-0.92%-0.82%
2021-10-274.614.614.444.45-3.26%-0.74%-6.67%15,088,70067,639,00092%4.48-3.24%4.57-1.81%4.66-1.77%4.77-0.89%-0.95%
2021-10-264.604.714.564.600.22%-0.71%-4.39%12,696,60058,817,00082%4.631.05%4.65-1.30%4.74-0.63%4.81-0.60%-0.94%
2021-10-254.674.674.534.590.00%0.11%-5.17%19,393,30088,913,000121%4.59-2.74%4.71-2.30%4.77-1.24%4.84-1.16%-0.98%