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
2021-01-252.452.472.352.39-5.91%-0.21%0.29%10,072,40024,122,000132%2.40-3.85%2.48-0.36%2.450.00%2.380.34%-0.39%
2021-01-222.522.652.402.54-1.17%1.97%6.95%20,955,20052,193,000304%2.49-1.89%2.492.09%2.452.47%2.382.06%-0.53%
2021-01-212.332.572.332.579.83%1.22%10.44%8,508,60021,607,000162%2.548.18%2.443.93%2.393.60%2.331.22%-0.87%
2021-01-202.352.382.332.34-1.27%-0.30%1.78%4,058,2009,526,00070%2.35-0.34%2.340.95%2.311.50%2.30-1.03%-1.23%
2021-01-192.322.412.282.372.16%0.64%2.02%6,678,70015,729,000105%2.361.47%2.322.11%2.270.80%2.32-0.51%-1.29%
2021-01-182.292.352.262.321.31%-0.04%-0.64%4,205,7009,762,00068%2.322.25%2.271.84%2.260.09%2.34-1.14%-1.34%
2021-01-152.242.302.232.292.23%0.88%-3.05%4,523,80010,268,00068%2.271.57%2.23-0.18%2.25-0.49%2.36-1.13%-1.32%
2021-01-142.222.282.182.240.90%0.22%-6.24%4,920,30010,996,00072%2.241.13%2.24-0.89%2.27-1.18%2.39-1.04%-1.26%
2021-01-132.282.282.182.22-2.63%0.45%-8.04%8,068,90017,830,000117%2.21-3.28%2.26-2.00%2.29-2.92%2.41-1.67%-1.27%
2021-01-122.272.322.262.280.44%-0.22%-7.13%4,549,00010,396,00071%2.29-0.57%2.30-0.95%2.36-1.38%2.46-0.97%-1.14%
2021-01-112.362.372.252.27-4.62%-1.22%-8.43%5,590,20012,849,00088%2.30-0.82%2.32-2.68%2.39-2.13%2.48-1.08%-1.08%
2021-01-082.282.412.212.383.48%2.72%-5.03%6,204,50014,376,000101%2.32-1.11%2.39-2.05%2.45-1.93%2.51-1.38%-0.97%
2021-01-072.452.462.282.30-5.74%-1.84%-9.48%9,896,20023,188,000161%2.34-5.60%2.44-3.90%2.49-2.62%2.54-2.31%-0.84%
2021-01-062.582.582.432.44-5.43%-1.69%-6.19%9,450,30023,453,000164%2.48-3.72%2.54-2.42%2.56-1.46%2.60-1.70%-0.60%
2021-01-052.592.602.572.58-0.77%0.08%-2.49%3,756,9009,686,00068%2.58-0.50%2.60-0.15%2.60-0.15%2.65-1.01%-0.44%
2021-01-042.632.632.582.60-1.52%0.35%-2.73%6,667,10017,274,000110%2.59-1.48%2.60-0.15%2.60-0.31%2.67-0.89%-0.33%
2020-12-312.582.692.582.641.93%0.38%-2.11%4,787,10012,590,00076%2.631.27%2.610.35%2.61-0.08%2.70-0.52%-0.24%
2020-12-302.582.632.572.590.39%-0.27%-4.46%3,991,50010,364,00056%2.600.08%2.60-0.35%2.61-1.25%2.71-1.17%-0.22%
2020-12-292.582.622.572.58-0.39%-0.58%-5.94%4,367,30011,335,00052%2.60-0.35%2.61-0.57%2.65-1.42%2.74-0.40%-0.06%
2020-12-282.612.632.592.59-1.52%-0.54%-5.95%4,163,90010,843,00047%2.60-0.99%2.62-1.72%2.68-1.36%2.75-0.33%-0.04%
2020-12-252.632.662.582.630.77%0.00%-4.81%3,489,6009,178,00036%2.63-0.08%2.67-1.40%2.72-0.73%2.760.04%-0.03%
2020-12-242.682.692.602.61-2.97%-0.84%-5.50%6,110,20016,085,00063%2.63-3.02%2.71-1.74%2.74-0.65%2.76-0.11%-0.10%
2020-12-232.732.782.672.69-2.54%-0.88%-2.71%8,028,30021,785,00086%2.71-1.63%2.76-0.72%2.76-1.15%2.770.04%-0.17%
2020-12-222.742.792.722.76-0.36%0.04%-0.14%7,968,70021,983,00088%2.76-1.08%2.780.14%2.79-0.11%2.76-0.04%-0.26%
2020-12-212.782.862.702.77-0.36%-0.68%0.18%9,108,40025,402,000108%2.790.54%2.77-0.97%2.790.18%2.770.11%-0.29%
2020-12-182.782.842.732.78-0.36%0.22%0.65%9,102,90025,253,000112%2.770.73%2.80-0.11%2.790.40%2.76-0.07%-0.36%
2020-12-172.802.832.652.790.00%1.31%0.94%11,830,60032,580,000152%2.75-3.27%2.80-0.14%2.780.25%2.76-0.25%-0.41%
2020-12-162.762.982.762.790.72%-2.00%0.69%15,181,00043,217,000220%2.852.34%2.812.07%2.771.65%2.770.44%-0.46%
2020-12-152.822.822.752.77-1.77%-0.43%0.40%7,564,30021,044,000125%2.780.51%2.751.18%2.730.37%2.76-0.18%-0.50%
2020-12-142.652.852.632.820.00%1.88%2.03%12,667,10035,064,000214%2.774.97%2.721.84%2.720.56%2.76-0.25%-0.51%