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:
华胜天成( 600410.SH 上证)
板块 :计算机应用服务   
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
2022-09-284.914.914.774.77-3.05%-1.39%-5.38%6,704,90032,429,00060%4.84-0.39%4.84-1.10%4.94-0.72%5.04-0.67%-0.70%
2022-09-274.794.924.784.922.93%1.32%-3.05%8,859,50043,018,00079%4.860.35%4.90-1.55%4.97-0.68%5.08-0.86%-0.66%
2022-09-264.964.994.744.78-4.40%-1.22%-6.62%16,750,10081,051,000150%4.84-4.08%4.97-1.97%5.01-1.32%5.12-1.29%-0.56%
2022-09-235.145.154.985.00-2.72%-0.89%-3.59%9,089,10045,853,00093%5.05-2.29%5.07-0.16%5.07-0.80%5.19-0.61%-0.44%
2022-09-225.115.225.085.140.00%-0.45%-1.49%8,592,50044,361,00090%5.162.46%5.080.49%5.11-0.47%5.22-0.50%-0.38%
2022-09-215.055.184.895.141.58%2.00%-1.98%13,718,20069,120,000140%5.04-0.61%5.06-1.46%5.14-1.12%5.24-1.02%-0.35%
2022-09-205.025.235.025.060.40%-0.20%-4.49%8,999,50045,626,00096%5.070.06%5.13-1.25%5.20-1.16%5.30-0.68%-0.28%
2022-09-195.185.205.025.04-2.33%-0.53%-5.51%12,074,60061,185,000131%5.07-3.47%5.20-1.76%5.26-1.37%5.33-0.95%-0.24%
2022-09-165.255.345.155.16-1.71%-1.70%-4.18%11,431,60060,004,000128%5.25-0.96%5.29-1.18%5.33-0.71%5.39-0.32%-0.22%
2022-09-155.385.415.225.25-2.05%-0.94%-2.81%9,336,50049,482,000107%5.30-0.71%5.35-0.61%5.37-0.59%5.40-0.15%-0.24%
2022-09-145.335.385.305.36-0.56%0.41%-0.92%7,509,60040,089,00086%5.34-1.77%5.39-0.37%5.40-0.50%5.41-0.26%-0.28%
2022-09-135.435.495.385.39-0.19%-0.81%-0.63%7,485,10040,676,00084%5.430.93%5.41-0.04%5.43-0.04%5.420.13%-0.31%
2022-09-095.395.415.355.400.37%0.30%-0.31%6,209,30033,433,00069%5.38-0.22%5.41-0.46%5.43-0.15%5.42-0.06%-0.38%
2022-09-085.445.465.355.38-1.10%-0.30%-0.74%8,075,80043,580,00087%5.40-0.70%5.43-0.29%5.440.09%5.42-0.04%-0.46%
2022-09-075.465.475.415.44-0.55%0.11%0.33%9,025,80049,047,00097%5.43-0.59%5.450.00%5.430.22%5.42-0.18%-0.56%
2022-09-065.555.565.435.470.18%0.07%0.70%8,811,50048,167,00091%5.470.39%5.450.54%5.42-0.06%5.43-0.26%-0.58%
2022-09-055.475.495.415.46-0.18%0.28%0.26%7,279,20039,634,00075%5.450.13%5.420.39%5.420.26%5.45-0.35%-0.56%
2022-09-025.325.485.325.472.82%0.59%0.09%11,702,00063,632,000117%5.441.10%5.40-0.22%5.410.07%5.47-0.69%-0.54%
2022-09-015.355.465.305.32-0.19%-1.10%-3.33%9,694,40052,146,00093%5.380.11%5.410.09%5.40-0.15%5.50-0.51%-0.46%
2022-08-315.445.485.325.33-2.20%-0.80%-3.63%9,593,40051,546,00091%5.37-1.85%5.41-0.33%5.41-0.61%5.53-0.61%-0.36%
2022-08-305.405.575.385.450.55%-0.44%-2.07%10,596,00058,006,000101%5.472.24%5.420.41%5.45-0.46%5.57-0.50%-0.25%
2022-08-295.305.435.215.420.74%1.23%-3.09%8,021,70042,945,00073%5.35-1.38%5.40-1.04%5.47-0.96%5.59-0.64%-0.12%
2022-08-265.475.495.365.38-1.28%-0.90%-4.42%8,632,50046,864,00076%5.430.20%5.46-0.96%5.52-1.15%5.63-0.79%-0.04%
2022-08-255.495.495.365.45-0.18%0.59%-3.95%9,859,10053,413,00083%5.42-1.69%5.51-1.25%5.59-0.76%5.67-1.03%0.09%
2022-08-245.655.655.455.46-2.85%-0.93%-4.76%12,685,10069,907,00097%5.51-2.15%5.58-1.52%5.63-0.85%5.73-0.45%0.26%
2022-08-235.615.685.595.62-0.35%-0.21%-2.41%7,986,20044,978,00062%5.630.05%5.67-0.09%5.68-0.26%5.76-0.07%0.34%
2022-08-225.665.705.555.64-0.18%0.20%-2.13%10,558,70059,437,00079%5.63-1.56%5.67-0.53%5.69-0.44%5.76-0.14%0.37%
2022-08-195.685.795.645.65-0.35%-1.19%-2.10%13,955,10079,798,000100%5.721.06%5.700.02%5.72-0.66%5.770.17%0.43%
2022-08-185.735.735.625.67-1.05%0.21%-1.58%10,474,60059,266,00069%5.66-1.24%5.70-0.61%5.76-1.03%5.760.42%0.45%
2022-08-175.735.765.705.730.00%0.02%-0.12%10,249,90058,719,00067%5.730.19%5.74-0.93%5.82-0.07%5.740.51%0.35%