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:
华懋科技( 603306.SH 上证)
板块 :汽车制造   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
2022-05-2026.4026.9826.3326.671.52%0.25%0.71%1,488,00039,587,00088%26.601.11%26.56-0.17%26.63-0.21%26.480.18%0.22%
2022-05-1926.4326.6726.0526.27-1.72%-0.16%-0.62%1,904,90050,120,000112%26.31-2.02%26.60-0.69%26.69-0.30%26.44-0.12%0.12%
2022-05-1826.8327.1026.5326.73-0.26%-0.46%1.00%1,364,40036,638,00082%26.850.39%26.79-0.07%26.77-0.04%26.470.40%0.12%
2022-05-1726.6727.0026.4126.800.49%0.19%1.66%1,485,60039,739,00086%26.75-0.06%26.810.23%26.780.95%26.360.61%0.04%
2022-05-1627.0227.3526.4726.67-0.74%-0.35%1.79%1,241,10033,218,00070%26.77-0.52%26.75-0.15%26.530.61%26.201.44%-0.10%
2022-05-1326.7027.2426.7026.870.64%-0.13%4.03%1,367,90036,805,00071%26.911.14%26.791.46%26.360.48%25.831.51%-0.43%
2022-05-1226.5027.0826.2626.700.75%0.37%4.93%1,699,70045,216,00079%26.60-0.90%26.400.83%26.24-0.02%25.45-0.02%-0.90%
2022-05-1126.1327.3626.0126.501.53%-1.28%4.13%2,626,40070,500,000120%26.844.34%26.181.46%26.241.04%25.450.14%-1.02%
2022-05-1024.8026.3524.6126.102.55%1.45%2.70%2,239,50057,615,000105%25.730.15%25.81-1.34%25.970.42%25.41-0.76%-1.07%
2022-05-0926.0226.3025.2025.45-1.85%-0.93%-0.62%1,452,00037,301,00069%25.69-1.39%26.160.00%25.872.00%25.61-1.21%-1.04%
2022-05-0626.0026.3125.3625.93-1.78%-0.46%0.03%1,417,20036,918,00066%26.05-2.00%26.161.13%25.361.97%25.92-0.83%-0.96%
2022-05-0525.8627.3625.4426.402.37%-0.68%1.00%1,942,00051,621,00090%26.583.02%25.863.91%24.87-0.02%26.14-0.09%-0.96%
2022-04-2925.9626.2025.4025.792.46%-0.05%-1.42%1,931,00049,824,00091%25.802.23%24.892.42%24.87-0.56%26.16-0.39%-1.04%
2022-04-2824.6425.7624.5925.171.12%-0.27%-4.17%2,042,80051,559,00098%25.244.60%24.30-1.22%25.01-1.61%26.27-0.76%-1.10%
2022-04-2723.4624.9422.5024.895.91%3.15%-5.95%3,240,00078,177,000153%24.130.75%24.60-2.92%25.42-3.97%26.47-1.94%-1.13%
2022-04-2625.2725.2723.1523.50-7.00%-1.87%-12.93%3,808,00091,198,000193%23.95-9.04%25.34-7.27%26.47-5.49%26.99-3.15%-1.05%
2022-04-2527.6227.7425.2725.27-10.01%-4.02%-9.32%2,339,50061,595,000145%26.33-5.86%27.33-4.45%28.01-1.68%27.87-1.20%-0.85%
2022-04-2228.0128.4827.2528.080.90%0.40%-0.45%1,146,80032,073,00074%27.97-1.18%28.60-0.55%28.490.34%28.21-0.37%-0.88%
2022-04-2129.1529.1927.5027.83-5.08%-1.67%-1.70%1,659,80046,975,000108%28.30-3.27%28.760.26%28.390.39%28.31-0.47%-0.95%
2022-04-2028.9729.5528.8029.321.91%0.21%3.08%1,871,10054,747,000127%29.262.07%28.692.41%28.281.62%28.44-0.36%-1.01%
2022-04-1928.0129.3027.8228.773.41%0.36%0.78%1,781,30051,065,000120%28.673.92%28.011.75%27.830.60%28.55-0.87%-1.09%
2022-04-1827.4028.1026.9927.821.16%0.85%-3.39%935,50025,807,00060%27.590.87%27.530.08%27.67-0.96%28.80-0.91%-1.13%
2022-04-1527.8927.8927.1027.50-1.43%0.56%-5.37%1,150,50031,463,00071%27.35-1.14%27.51-0.95%27.94-1.05%29.06-0.99%-1.10%
2022-04-1427.4228.2327.2027.902.57%0.86%-4.95%1,248,80034,543,00077%27.660.54%27.77-1.26%28.23-1.22%29.35-1.04%-0.89%
2022-04-1328.1028.1127.1027.20-3.61%-1.13%-8.30%1,482,60040,790,00088%27.51-2.16%28.13-1.56%28.58-1.84%29.66-1.09%-0.75%
2022-04-1228.1428.4727.5028.22-1.02%0.36%-5.90%1,530,10043,026,00095%28.12-1.39%28.58-1.58%29.12-1.81%29.99-1.19%-0.66%
2022-04-1129.7129.7128.0128.51-2.83%-0.02%-6.06%2,386,90068,062,000154%28.52-2.41%29.03-2.58%29.65-2.01%30.35-1.54%-0.56%
2022-04-0829.6929.8228.6929.34-1.18%0.41%-4.81%1,306,50038,175,00093%29.22-1.76%29.80-1.82%30.26-1.07%30.82-0.99%-0.44%
2022-04-0730.0530.1929.2929.69-1.20%-0.18%-4.63%1,396,10041,524,000101%29.74-1.89%30.35-1.17%30.59-0.85%31.13-1.11%-0.39%
2022-04-0630.7230.7929.9030.050.00%-0.87%-4.55%1,634,00049,534,000109%30.32-1.92%30.71-0.85%30.85-0.68%31.48-1.14%-0.34%