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:
宁波华翔( 002048.SZ 深证)
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-12-281185.0801.892%2
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
2020-11-2317.1017.2816.9517.110.18%-0.15%2.84%13,692,400234,614,000120%17.140.80%16.960.97%16.820.83%16.64-0.09%-0.09%
2020-11-2016.5817.2516.5317.083.20%0.48%2.56%21,501,800365,499,000181%17.002.48%16.801.67%16.681.47%16.65-0.10%-0.03%
2020-11-1916.6516.7516.4516.55-0.42%-0.22%-0.72%8,924,200148,027,00077%16.590.36%16.520.47%16.440.29%16.67-0.67%0.05%
2020-11-1816.4316.6416.3716.621.16%0.56%-0.97%9,502,700157,059,00073%16.530.48%16.440.58%16.390.21%16.78-0.14%0.23%
2020-11-1716.3216.6516.2816.430.49%-0.12%-2.24%9,614,700158,154,00073%16.450.84%16.350.26%16.35-0.45%16.81-0.07%0.28%
2020-11-1616.1916.4416.1416.350.68%0.23%-2.79%6,913,000112,766,00052%16.310.28%16.31-0.17%16.43-1.23%16.82-0.06%0.32%
2020-11-1316.3116.4616.1116.24-0.61%-0.16%-3.50%8,901,700144,795,00063%16.27-0.49%16.33-0.94%16.63-1.09%16.83-0.05%0.37%
2020-11-1216.2816.5416.2016.340.49%-0.04%-2.95%7,470,400122,113,00050%16.35-0.15%16.49-1.55%16.82-0.96%16.84-0.01%0.37%
2020-11-1116.5016.5616.1816.26-1.45%-0.68%-3.44%12,378,900202,659,00081%16.37-1.52%16.75-1.47%16.98-0.45%16.840.18%0.32%
2020-11-1017.0917.1516.3716.50-3.51%-0.75%-1.84%18,117,800301,195,000116%16.62-3.02%17.00-1.41%17.06-0.25%16.810.16%0.19%
2020-11-0917.2417.3517.0317.10-0.52%-0.24%1.89%17,307,600296,665,000124%17.14-0.80%17.240.26%17.100.57%16.780.48%0.06%
2020-11-0617.4117.6817.0517.19-1.21%-0.52%2.92%14,974,900258,751,000118%17.28-0.06%17.201.02%17.000.88%16.700.66%-0.11%
2020-11-0516.9817.5616.8917.403.33%0.64%4.86%21,874,900378,187,000186%17.292.59%17.021.86%16.861.26%16.591.13%-0.25%
2020-11-0416.6917.0516.6616.841.02%-0.07%2.63%9,669,400162,952,00091%16.851.25%16.710.50%16.650.74%16.410.42%-0.40%
2020-11-0316.7316.8516.4716.67-0.30%0.16%2.02%11,209,000186,562,000107%16.64-0.13%16.630.16%16.530.58%16.340.30%-0.49%
2020-11-0216.3616.9416.2616.722.26%0.33%2.63%14,378,100239,609,000141%16.670.50%16.600.90%16.430.61%16.290.48%-0.55%
2020-10-3016.5216.9016.2716.35-0.79%-1.40%0.85%15,718,400260,636,000152%16.580.24%16.451.08%16.330.76%16.21-0.09%-0.68%
2020-10-2916.2016.7216.1616.480.06%-0.38%1.56%11,292,600186,808,00099%16.541.54%16.280.91%16.210.77%16.23-0.56%-0.79%
2020-10-2815.8516.5815.8216.474.84%1.09%0.93%19,132,900311,705,000163%16.293.23%16.131.29%16.090.80%16.32-1.12%-0.77%
2020-10-2715.9016.0115.7015.71-2.00%-0.46%-4.80%6,744,400106,446,00055%15.78-1.25%15.92-0.41%15.96-0.48%16.50-1.09%-0.72%
2020-10-2615.9816.1515.7516.030.88%0.30%-3.92%5,340,00085,345,00042%15.98-0.23%15.99-0.08%16.03-0.20%16.68-1.23%-0.71%
2020-10-2316.0716.2615.8215.89-1.24%-0.81%-5.93%6,823,100109,299,00047%16.020.31%16.00-0.29%16.07-1.08%16.89-0.78%-0.67%
2020-10-2215.9816.2015.7016.090.69%0.75%-5.49%7,774,300124,156,00049%15.97-0.31%16.05-0.31%16.24-1.38%17.02-0.37%-0.65%
2020-10-2116.2616.2715.9215.98-1.78%-0.25%-6.48%7,954,700127,436,00050%16.02-0.79%16.10-1.33%16.47-1.59%17.09-0.41%-0.63%
2020-10-2015.8916.2715.8316.272.01%0.76%-5.17%8,664,100139,896,00055%16.150.22%16.32-1.63%16.74-1.35%17.16-0.37%-0.58%
2020-10-1916.2516.5015.8015.95-1.85%-1.01%-7.38%15,972,800257,358,000103%16.11-2.32%16.59-2.43%16.96-2.14%17.22-0.78%-0.54%
2020-10-1617.2517.2516.1116.25-5.63%-1.49%-6.37%26,480,900436,796,000181%16.50-5.45%17.00-3.29%17.33-1.97%17.36-1.20%-0.47%
2020-10-1517.4017.6917.2217.22-0.81%-1.29%-1.96%11,675,300203,671,00092%17.45-0.01%17.58-0.99%17.680.15%17.57-0.32%-0.34%
2020-10-1417.9517.9517.2017.36-3.50%-0.49%-1.48%18,409,900321,182,000145%17.45-2.55%17.75-0.40%17.66-0.16%17.62-0.70%-0.29%
2020-10-1318.0318.0717.8117.990.00%0.49%1.38%12,334,600220,819,00098%17.90-0.28%17.830.85%17.680.56%17.75-0.91%-0.19%