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:
华工科技( 000988.SZ 深证)
板块 :电子元器件制造   高校科技   
所属成分指数: 中证500
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
2020-01-2022.0323.1321.8822.792.57%0.37%0.76%40,937,200929,483,000101%22.710.15%22.82-0.01%22.76-0.18%22.620.59%0.92%
2020-01-1723.4023.4222.1322.22-5.33%-1.99%-1.18%57,630,2001,306,556,000136%22.67-1.84%22.82-0.05%22.81-0.15%22.490.67%0.98%
2020-01-1622.7423.4922.5423.473.21%1.62%5.08%46,097,4001,064,597,000119%23.101.77%22.830.35%22.840.49%22.341.08%0.90%
2020-01-1522.5322.9522.3622.740.84%0.21%2.91%32,989,000748,619,00086%22.690.30%22.75-0.10%22.730.65%22.100.74%0.77%
2020-01-1423.0023.0022.2222.55-2.08%-0.34%2.80%37,511,700848,753,000102%22.63-1.44%22.77-0.01%22.580.58%21.940.95%0.65%
2020-01-1322.7923.2422.6123.031.45%0.32%5.99%32,232,000739,947,00092%22.960.87%22.781.38%22.451.21%21.731.05%0.55%
2020-01-1023.0023.1822.4822.70-1.26%-0.26%5.56%30,098,900685,032,00086%22.760.43%22.470.96%22.181.17%21.500.82%0.48%
2020-01-0922.3023.0522.0822.995.46%1.45%7.79%46,515,7001,054,102,000137%22.662.82%22.251.59%21.931.70%21.331.31%0.45%
2020-01-0821.9822.5021.7021.80-1.76%-1.08%3.55%41,567,300916,103,000126%22.040.18%21.911.24%21.561.24%21.050.95%0.36%
2020-01-0722.0122.2121.7022.191.14%0.87%6.41%39,829,800876,197,000129%22.001.15%21.641.71%21.301.65%20.851.09%0.28%
2020-01-0621.0022.1221.0021.944.98%0.87%6.35%60,130,3001,307,864,000199%21.753.56%21.272.79%20.952.13%20.631.10%0.18%
2020-01-0320.8321.2520.8120.900.24%-0.49%2.43%33,442,100702,343,000110%21.001.31%20.701.68%20.520.73%20.41-0.12%0.14%
2020-01-0220.4320.9820.3520.852.76%0.57%2.06%36,038,000747,109,000113%20.732.79%20.360.68%20.370.59%20.43-0.18%0.25%
2019-12-3120.1520.4119.9920.290.50%0.60%-0.86%21,865,500441,005,00065%20.170.94%20.22-0.20%20.250.18%20.47-0.44%0.37%
2019-12-3019.5920.3519.5120.191.20%1.04%-1.78%25,420,000507,947,00067%19.98-2.19%20.26-0.43%20.21-0.07%20.56-0.06%0.56%
2019-12-2720.6620.8519.9219.95-2.06%-2.35%-3.00%33,301,500680,358,00086%20.430.53%20.350.77%20.23-0.37%20.570.27%0.65%
2019-12-2620.4420.5520.1520.37-0.34%0.23%-0.69%21,279,000432,457,00053%20.320.25%20.190.34%20.30-0.85%20.510.52%0.70%
2019-12-2519.9920.5119.9020.441.79%0.82%0.17%31,259,800633,716,00073%20.271.70%20.12-0.91%20.48-0.67%20.410.41%0.73%
2019-12-2419.7520.0819.7220.081.88%0.73%-1.20%21,057,400419,789,00048%19.94-0.84%20.31-1.47%20.61-0.66%20.320.16%0.74%
2019-12-2320.4420.5819.6919.71-2.91%-1.95%-2.86%33,726,100677,981,00077%20.10-2.30%20.61-1.07%20.75-0.08%20.290.14%0.80%
2019-12-2021.3021.3420.2020.30-4.38%-1.34%0.19%54,619,7001,123,866,000131%20.58-2.18%20.83-0.62%20.770.52%20.260.73%0.87%
2019-12-1920.8921.2820.6221.232.02%0.93%5.54%44,136,300928,429,000111%21.040.42%20.961.00%20.661.50%20.120.98%0.92%
2019-12-1820.8421.2820.6420.81-0.38%-0.65%4.47%43,613,800913,566,000115%20.950.13%20.751.47%20.351.40%19.920.95%0.83%
2019-12-1720.5021.3020.3820.892.40%-0.14%5.86%58,739,3001,228,767,000167%20.922.99%20.452.72%20.071.70%19.731.48%0.67%
2019-12-1619.9920.5619.8520.402.05%0.43%4.91%41,101,100834,864,000127%20.311.87%19.911.61%19.740.80%19.450.89%0.55%
2019-12-1320.0220.1819.7019.990.55%0.26%3.71%42,114,700839,735,000137%19.941.89%19.600.80%19.580.69%19.270.78%0.44%
2019-12-1219.0320.0719.0319.884.85%1.59%3.95%51,412,8001,006,105,000183%19.571.96%19.440.19%19.440.83%19.120.77%0.32%
2019-12-1119.5519.6618.9318.96-3.36%-1.21%-0.09%32,184,900617,689,000131%19.19-1.57%19.41-0.27%19.280.40%18.980.54%0.19%
2019-12-1019.4819.7019.2419.620.67%0.63%3.94%27,088,900528,181,000118%19.50-0.39%19.461.06%19.210.78%18.880.72%0.10%
2019-12-0919.6219.8219.3919.490.00%-0.43%3.99%26,206,000512,969,000122%19.571.04%19.251.25%19.060.96%18.740.91%-0.02%