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:
华明装备( 002270.SZ 深证)
板块 :专用设备制造_h   
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
2019-08-235.595.595.345.37-2.54%-1.36%2.09%6,663,90036,277,000139%5.440.95%5.391.07%5.340.93%5.261.39%0.13%
2019-08-225.325.555.265.513.38%2.17%6.21%6,196,90033,419,000126%5.391.32%5.331.06%5.291.05%5.191.05%-0.14%
2019-08-215.205.385.205.331.33%0.13%3.82%5,551,00029,548,000112%5.321.29%5.280.84%5.240.81%5.130.61%-0.39%
2019-08-205.265.285.235.26-0.19%0.10%3.08%4,076,90021,425,00084%5.260.11%5.230.79%5.200.41%5.100.33%-0.57%
2019-08-195.185.295.185.271.74%0.40%3.62%5,935,10031,151,000118%5.251.37%5.190.97%5.170.47%5.09-0.02%-0.77%
2019-08-165.155.225.095.180.78%0.04%1.83%3,379,60017,498,00068%5.181.69%5.140.23%5.151.24%5.09-0.20%-0.82%
2019-08-155.085.155.015.140.39%0.94%0.84%2,828,90014,404,00056%5.09-1.07%5.13-0.47%5.090.57%5.10-0.53%-0.84%
2019-08-145.165.205.085.120.00%-0.52%-0.08%4,207,90021,657,00082%5.150.08%5.151.60%5.060.38%5.12-0.29%-0.82%
2019-08-135.125.235.085.12-0.58%-0.45%-0.37%3,382,90017,397,00068%5.14-0.41%5.070.90%5.040.16%5.14-0.50%-0.79%
2019-08-125.025.285.025.152.59%-0.27%-0.29%7,087,30036,601,000143%5.163.95%5.031.13%5.03-0.20%5.17-0.52%-0.73%
2019-08-094.945.024.925.022.24%1.05%-3.31%8,396,00041,714,000177%4.970.22%4.97-0.68%5.04-1.31%5.19-1.33%-0.68%
2019-08-085.065.074.914.91-1.80%-0.95%-6.69%6,442,40031,934,000154%4.96-0.98%5.01-2.28%5.11-2.01%5.26-1.50%-0.55%
2019-08-075.075.154.915.00-0.79%-0.12%-6.40%3,774,30018,896,00097%5.01-0.99%5.12-1.65%5.21-1.33%5.34-1.13%-0.40%
2019-08-065.205.204.985.04-4.36%-0.32%-6.72%6,328,80031,998,000163%5.06-5.21%5.21-2.85%5.28-2.44%5.40-1.64%-0.27%
2019-08-055.355.405.245.27-1.50%-1.20%-4.06%4,108,00021,911,000115%5.33-0.45%5.36-0.80%5.42-0.88%5.49-0.58%-0.10%
2019-08-025.395.395.335.35-2.19%-0.15%-3.17%3,042,20016,301,00083%5.36-0.58%5.41-1.12%5.46-0.56%5.53-0.40%-0.09%
2019-08-015.475.485.295.47-0.18%1.50%-1.39%4,732,60025,505,000126%5.39-2.14%5.47-1.37%5.49-0.87%5.55-0.31%-0.12%
2019-07-315.605.605.475.48-1.62%-0.49%-1.51%2,174,20011,973,00055%5.51-0.81%5.54-0.09%5.54-0.27%5.560.04%-0.19%
2019-07-305.605.605.525.570.00%0.32%0.14%3,152,40017,502,00079%5.55-0.07%5.55-0.02%5.56-0.23%5.560.04%-0.24%
2019-07-295.625.635.505.571.09%0.25%0.18%3,099,40017,219,00077%5.560.45%5.55-0.22%5.57-0.16%5.56-0.02%-0.34%
2019-07-265.555.575.505.51-0.36%-0.38%-0.92%2,510,80013,886,00062%5.53-0.41%5.56-0.39%5.58-0.14%5.560.02%-0.39%
2019-07-255.565.595.535.53-0.72%-0.43%-0.54%3,183,20017,680,00078%5.55-0.52%5.58-0.22%5.590.20%5.560.02%-0.42%
2019-07-245.615.615.555.57-0.71%-0.23%0.20%3,906,30021,810,00096%5.58-0.34%5.59-0.04%5.580.20%5.560.11%-0.44%
2019-07-235.575.645.555.610.00%0.14%1.03%4,494,00025,174,000112%5.600.13%5.600.52%5.570.22%5.550.07%-0.50%
2019-07-225.605.635.545.61-0.18%0.27%1.10%4,872,20027,262,000121%5.600.07%5.570.43%5.550.14%5.55-0.45%-0.54%
2019-07-195.555.645.545.620.54%0.52%0.83%4,225,40023,623,00094%5.591.01%5.540.31%5.550.25%5.57-0.73%-0.51%
2019-07-185.525.635.405.591.27%0.99%-0.45%7,468,60041,336,000144%5.540.75%5.53-0.11%5.53-0.02%5.62-0.97%-0.41%
2019-07-175.505.535.475.52-0.18%0.47%-2.65%2,757,60015,151,00051%5.49-0.69%5.53-0.13%5.53-0.07%5.67-0.47%-0.24%
2019-07-165.575.585.505.53-0.90%-0.04%-2.93%3,376,50018,678,00058%5.53-0.58%5.54-0.05%5.54-0.14%5.70-0.92%-0.13%
2019-07-155.575.635.485.580.00%0.29%-2.96%3,347,30018,626,00048%5.560.91%5.540.25%5.54-1.00%5.75-0.55%0.03%