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:
华天酒店( 000428.SZ 深证)
板块 :旅馆   
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
2020-09-303.283.283.113.12-4.59%-2.16%-16.42%23,187,20073,952,00053%3.19-3.07%3.30-3.17%3.42-4.38%3.73-1.09%0.10%
2020-09-293.333.363.213.270.00%-0.61%-13.35%30,226,00099,433,00069%3.29-2.14%3.40-3.13%3.58-4.43%3.77-0.89%0.29%
2020-09-283.513.523.273.27-6.84%-2.74%-14.13%38,561,000129,649,00088%3.36-5.03%3.51-5.89%3.75-3.28%3.81-1.01%0.43%
2020-09-253.603.723.463.51-4.10%-0.85%-8.76%36,455,700129,058,00089%3.54-3.28%3.73-4.89%3.87-1.55%3.85-0.44%0.58%
2020-09-243.763.813.563.66-4.69%0.00%-5.28%32,638,600119,472,00084%3.66-7.22%3.93-2.00%3.94-0.86%3.86-0.16%0.66%
2020-09-234.114.143.813.84-8.13%-2.66%-0.78%44,280,300174,685,000124%3.95-3.36%4.010.18%3.970.48%3.870.60%0.77%
2020-09-224.084.203.964.180.72%2.40%8.66%49,191,100200,810,000151%4.082.46%4.001.73%3.951.99%3.851.34%0.84%
2020-09-213.924.153.824.156.14%4.17%9.33%52,572,100209,471,000174%3.982.39%3.931.68%3.871.65%3.801.20%0.76%
2020-09-183.853.943.823.911.03%0.49%4.24%32,127,400125,011,000119%3.890.23%3.871.47%3.811.09%3.750.67%0.70%
2020-09-173.843.953.773.870.78%-0.31%3.86%32,640,700126,722,000130%3.881.60%3.811.36%3.770.99%3.730.73%0.66%
2020-09-163.813.893.733.840.26%0.50%3.81%32,382,100123,719,000134%3.822.39%3.761.32%3.730.70%3.700.82%0.68%
2020-09-153.623.843.583.834.64%2.63%4.39%35,908,000134,018,000160%3.730.35%3.710.30%3.710.54%3.670.52%0.53%
2020-09-143.723.823.623.66-1.61%-1.59%0.27%27,566,100102,517,000143%3.721.45%3.700.19%3.690.41%3.650.50%0.36%
2020-09-113.643.743.493.721.36%1.47%2.42%26,446,30096,960,000153%3.67-1.13%3.690.27%3.670.22%3.630.39%0.22%
2020-09-103.783.793.653.67-0.81%-1.02%1.44%29,539,500109,523,000197%3.710.33%3.680.71%3.660.49%3.620.95%0.05%
2020-09-093.653.783.623.700.54%0.11%3.24%26,639,10098,458,000211%3.702.02%3.661.00%3.651.19%3.581.24%-0.10%
2020-09-083.593.703.493.682.22%1.57%3.95%20,461,90074,124,000185%3.62-0.14%3.62-0.19%3.600.67%3.540.60%-0.26%
2020-09-073.693.693.563.60-0.83%-0.77%2.30%15,306,20055,528,000158%3.630.61%3.631.20%3.580.79%3.520.54%-0.38%
2020-09-043.543.683.483.631.11%0.67%3.71%14,386,10051,880,000161%3.61-0.96%3.581.07%3.551.00%3.500.34%-0.43%
2020-09-033.513.853.483.592.28%-1.40%2.92%19,282,70070,199,000241%3.645.29%3.553.29%3.523.05%3.490.90%-0.45%
2020-09-023.363.553.363.514.15%1.50%1.53%11,430,50039,530,000161%3.462.73%3.430.76%3.410.77%3.46-0.66%-0.51%
2020-09-013.433.433.343.37-1.17%0.12%-3.16%4,703,40015,832,00064%3.37-2.01%3.410.38%3.39-0.65%3.48-1.16%-0.43%
2020-08-313.453.483.403.410.00%-0.73%-3.15%5,398,70018,545,00067%3.440.73%3.390.47%3.41-0.50%3.52-0.96%-0.28%
2020-08-283.383.453.363.410.89%0.00%-4.08%6,241,40021,285,00070%3.412.10%3.38-0.68%3.42-0.87%3.56-1.28%-0.13%
2020-08-273.353.383.303.380.60%1.20%-6.14%6,345,40021,192,00059%3.34-1.21%3.40-1.45%3.45-1.31%3.60-0.53%0.08%
2020-08-263.433.473.343.36-2.33%-0.62%-7.18%9,523,00032,193,00083%3.38-2.87%3.45-2.07%3.50-1.69%3.62-0.36%0.19%
2020-08-253.513.543.433.44-1.71%-1.18%-5.31%7,021,00024,439,00061%3.48-0.83%3.52-1.10%3.56-1.39%3.63-0.63%0.26%
2020-08-243.603.603.463.50-2.51%-0.28%-4.27%7,501,40026,327,00057%3.51-2.20%3.56-1.03%3.61-1.18%3.660.03%0.44%
2020-08-213.593.623.563.59-0.28%0.03%-1.78%5,981,90021,471,00042%3.59-0.20%3.60-1.07%3.65-0.92%3.660.16%0.52%
2020-08-203.563.643.543.600.00%0.11%-1.34%6,781,10024,387,00042%3.60-0.31%3.64-1.01%3.690.08%3.650.25%0.59%