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
2020-07-164.114.203.783.83-2.30%-4.44%3.23%70,965,800284,402,000355%4.012.77%3.936.51%3.835.51%3.714.48%0.96%
2020-07-153.793.923.793.9210.11%0.51%10.39%19,355,20075,477,000140%3.909.03%3.693.71%3.632.63%3.551.78%0.49%
2020-07-143.693.713.503.56-0.84%-0.48%2.03%15,136,20054,148,000111%3.580.87%3.550.00%3.540.37%3.490.46%0.28%
2020-07-133.473.633.463.592.57%1.24%3.37%17,609,50062,441,000138%3.550.17%3.550.77%3.530.51%3.470.49%0.21%
2020-07-103.603.603.493.50-2.51%-1.13%1.27%16,278,20057,627,000144%3.54-0.90%3.530.31%3.510.69%3.460.61%0.11%
2020-07-093.533.663.493.593.16%0.50%4.51%20,122,60071,872,000197%3.573.30%3.521.30%3.491.43%3.440.97%-0.03%
2020-07-083.473.543.403.480.00%0.64%2.29%15,878,10054,908,000175%3.46-1.34%3.470.58%3.440.79%3.400.21%-0.27%
2020-07-073.533.603.453.48-0.29%-0.71%2.50%15,708,30055,052,000192%3.511.68%3.451.80%3.411.28%3.400.36%-0.41%
2020-07-063.393.523.373.493.25%1.25%3.16%14,386,70049,590,000188%3.452.13%3.392.02%3.371.23%3.380.33%-0.59%
2020-07-033.343.433.313.381.50%0.15%0.24%10,030,20033,850,000144%3.382.49%3.320.61%3.330.48%3.37-0.09%-0.61%
2020-07-023.283.353.253.331.52%1.12%-1.33%6,884,30022,670,00098%3.290.49%3.30-0.12%3.31-0.57%3.38-0.21%-0.55%
2020-07-013.323.323.233.28-1.50%0.09%-3.02%6,876,70022,533,00096%3.28-2.06%3.31-0.66%3.33-1.25%3.38-0.32%-0.52%
2020-06-303.293.403.293.331.22%-0.48%-1.86%5,666,80018,960,00077%3.351.27%3.33-0.42%3.37-1.03%3.39-0.27%-0.47%
2020-06-293.323.383.233.29-0.90%-0.42%-3.29%3,746,00012,377,00048%3.30-0.72%3.34-1.33%3.41-0.29%3.40-0.47%-0.41%
2020-06-243.373.413.283.32-1.48%-0.24%-2.87%6,782,10022,573,00082%3.33-1.66%3.39-1.60%3.42-0.32%3.42-0.76%-0.33%
2020-06-233.423.453.363.37-1.46%-0.41%-2.15%6,169,10020,874,00070%3.38-1.66%3.44-0.15%3.430.15%3.44-1.52%-0.20%
2020-06-223.453.503.373.42-0.87%-0.61%-2.20%7,952,40027,368,00079%3.44-1.21%3.450.50%3.420.32%3.50-1.19%0.06%
2020-06-193.423.573.393.450.88%-0.95%-2.51%9,387,70032,696,00078%3.482.38%3.431.27%3.410.29%3.54-1.42%0.36%
2020-06-183.433.443.363.42-0.29%0.53%-4.74%5,997,90020,402,00040%3.400.12%3.390.06%3.40-0.64%3.590.17%0.93%
2020-06-173.363.533.313.431.78%0.94%-4.30%9,054,80030,769,00054%3.400.98%3.39-0.41%3.42-1.07%3.580.45%1.15%
2020-06-163.343.403.313.371.20%0.15%-5.55%7,325,60024,653,00041%3.37-0.77%3.40-1.28%3.46-2.51%3.570.14%1.20%
2020-06-153.433.493.323.33-3.76%-1.80%-6.54%10,456,70035,454,00059%3.39-1.63%3.44-1.77%3.55-1.75%3.560.20%1.13%
2020-06-123.413.503.353.46-1.42%0.38%-2.70%7,386,10025,459,00043%3.45-1.49%3.51-2.80%3.61-1.50%3.560.25%1.10%
2020-06-113.563.573.443.51-0.85%0.31%-1.04%9,815,30034,345,00059%3.50-1.38%3.61-1.21%3.670.52%3.550.40%1.04%
2020-06-103.553.663.513.54-2.48%-0.23%0.20%12,145,70043,096,00076%3.55-4.16%3.65-1.43%3.650.97%3.530.48%0.94%
2020-06-093.643.843.603.63-2.68%-1.94%3.24%18,801,70069,601,000128%3.701.12%3.701.48%3.611.15%3.521.15%0.83%
2020-06-083.623.893.523.731.91%1.88%7.31%27,268,40099,827,000204%3.66-2.17%3.652.24%3.571.77%3.481.82%0.66%
2020-06-053.723.993.563.66-1.08%-2.19%7.21%32,761,000122,595,000299%3.746.82%3.574.94%3.514.72%3.414.28%0.41%
2020-06-043.343.703.333.7010.12%5.62%13.01%22,689,60079,471,000255%3.505.01%3.403.63%3.353.33%3.272.31%-0.11%
2020-06-033.233.423.193.360.00%0.72%5.00%17,570,60058,623,000227%3.342.65%3.282.56%3.241.89%3.200.95%-0.41%