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:
华鑫股份( 600621.SH 上证)
板块 :计算机应用服务   
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
2022-09-2811.1411.1910.8310.83-3.04%-1.63%-6.13%7,892,30086,893,00080%11.01-0.69%11.06-1.26%11.22-0.74%11.54-1.91%-1.06%
2022-09-2711.0411.2010.9611.171.82%0.76%-5.03%6,551,40072,632,00057%11.09-0.05%11.20-1.05%11.30-0.62%11.76-1.66%-0.90%
2022-09-2611.2211.3010.9110.97-3.26%-1.10%-8.28%9,473,900105,080,00074%11.09-3.00%11.32-1.09%11.37-0.75%11.96-1.73%-0.72%
2022-09-2311.4511.5811.2711.34-1.13%-0.83%-6.82%7,911,90090,469,00057%11.44-0.72%11.45-0.22%11.46-0.95%12.17-0.75%-0.55%
2022-09-2211.4011.6411.3611.47-0.26%-0.42%-6.46%6,747,00077,712,00048%11.520.97%11.470.18%11.57-1.62%12.26-0.78%-0.50%
2022-09-2111.3711.6111.1311.500.00%0.82%-6.94%8,985,900102,501,00059%11.41-0.94%11.45-1.51%11.76-2.20%12.36-1.09%-0.41%
2022-09-2011.5011.6011.4411.500.97%-0.13%-7.96%6,637,20076,428,00040%11.520.57%11.63-2.15%12.03-1.89%12.49-0.51%-0.30%
2022-09-1911.5611.6111.3011.39-1.56%-0.52%-9.30%8,367,10095,807,00048%11.45-2.64%11.88-2.43%12.26-1.75%12.56-0.72%-0.26%
2022-09-1612.2212.2511.5311.57-5.32%-1.62%-8.53%16,746,300196,957,00092%11.76-4.33%12.18-2.89%12.48-1.45%12.65-0.99%-0.24%
2022-09-1512.3912.4912.0512.22-1.13%-0.59%-4.35%13,913,300171,035,00075%12.29-1.00%12.54-1.41%12.66-0.69%12.78-0.46%-0.13%
2022-09-1412.6112.6612.2312.36-3.81%-0.46%-3.70%22,872,900284,013,000113%12.42-4.01%12.72-1.30%12.75-1.10%12.84-0.27%-0.08%
2022-09-1312.9813.0612.8412.85-0.39%-0.66%-0.16%16,139,600208,775,00084%12.940.27%12.890.33%12.890.27%12.870.14%-0.06%
2022-09-0912.7213.0312.7012.901.42%-0.01%0.37%19,860,900256,224,000104%12.900.85%12.85-0.16%12.850.07%12.85-0.02%-0.08%
2022-09-0812.7712.9012.7212.72-0.39%-0.56%-1.04%10,103,200129,238,00050%12.79-0.16%12.870.16%12.85-0.27%12.85-0.26%-0.08%
2022-09-0712.9012.9512.7512.77-1.92%-0.34%-0.91%15,048,900192,826,00062%12.81-1.04%12.85-0.12%12.88-0.17%12.890.03%-0.03%
2022-09-0612.9013.0812.8113.021.01%0.56%1.06%19,828,300256,734,00078%12.951.59%12.86-0.08%12.900.37%12.880.02%-0.03%
2022-09-0512.8012.8912.6112.890.00%1.14%0.07%14,233,000181,399,00054%12.75-0.94%12.87-0.35%12.860.03%12.88-0.09%-0.01%
2022-09-0212.9813.0912.7012.89-0.77%0.19%-0.02%20,024,000257,638,00072%12.87-0.70%12.920.37%12.85-0.07%12.89-0.46%0.02%
2022-09-0112.8813.1212.7912.990.31%0.26%0.29%24,487,600317,254,00081%12.960.26%12.870.51%12.86-0.25%12.950.09%0.19%
2022-08-3112.7013.0812.6712.951.41%0.21%0.07%32,604,700421,361,000110%12.921.88%12.810.14%12.890.19%12.940.01%0.25%
2022-08-3012.7312.8712.4512.770.24%0.68%-1.31%19,597,300248,563,00065%12.68-0.22%12.79-1.06%12.87-0.25%12.94-0.08%0.32%
2022-08-2912.6212.8412.6212.74-0.47%0.22%-1.62%14,411,600183,203,00049%12.71-1.48%12.930.02%12.90-0.16%12.95-0.03%0.40%
2022-08-2613.0013.1012.7112.80-2.74%-0.80%-1.19%27,795,900358,644,00096%12.90-0.75%12.92-0.01%12.92-0.69%12.950.01%0.43%
2022-08-2512.6013.3812.5513.165.28%1.22%1.60%49,623,600645,151,000171%13.001.46%12.920.33%13.010.18%12.950.18%0.49%
2022-08-2412.8013.1512.4512.50-2.80%-2.45%-3.33%30,869,700395,579,000104%12.81-0.72%12.88-1.49%12.99-0.16%12.930.09%0.59%
2022-08-2312.7813.1512.7612.860.16%-0.36%-0.46%26,567,800342,922,00096%12.91-0.16%13.080.06%13.010.04%12.920.17%0.58%
2022-08-2212.8913.2612.7612.84-1.31%-0.67%-0.44%29,026,400375,231,000112%12.93-2.55%13.070.04%13.000.05%12.900.28%0.56%
2022-08-1912.7213.7512.7213.011.80%-1.92%1.16%46,689,500619,315,000197%13.273.81%13.061.71%13.001.12%12.861.19%0.53%
2022-08-1812.8312.9112.7112.78-1.39%0.02%0.55%17,584,300224,700,00078%12.78-1.05%12.84-0.07%12.85-0.13%12.710.68%0.41%
2022-08-1712.7313.0812.6612.960.00%0.36%2.66%29,026,000374,806,000124%12.911.02%12.850.05%12.870.45%12.620.73%0.30%