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
2020-01-234.965.004.854.85-2.61%-1.14%-3.96%7,928,40038,900,000116%4.91-1.31%4.96-0.86%4.97-0.62%5.05-0.55%0.13%
2020-01-224.975.034.914.98-0.40%0.18%-1.93%4,625,40022,993,00060%4.97-1.00%5.00-0.20%5.00-0.22%5.080.04%0.25%
2020-01-215.045.074.995.00-0.99%-0.42%-1.50%5,184,50026,031,00066%5.020.36%5.010.02%5.02-0.48%5.08-0.04%0.25%
2020-01-204.995.064.915.051.41%0.94%-0.55%5,433,10027,184,00066%5.00-0.02%5.01-0.18%5.04-0.59%5.080.04%0.28%
2020-01-175.025.044.974.98-0.60%-0.48%-1.89%3,538,10017,706,00042%5.00-0.30%5.02-0.73%5.07-0.65%5.080.06%0.27%
2020-01-165.045.064.995.01-0.60%-0.18%-1.24%5,166,70025,932,00060%5.02-0.08%5.06-0.73%5.10-0.20%5.070.24%0.26%
2020-01-155.085.104.995.04-0.98%0.34%-0.41%7,006,50035,197,00076%5.02-1.70%5.09-0.90%5.110.08%5.060.26%0.22%
2020-01-145.165.165.085.09-1.17%-0.39%0.83%7,490,30038,275,00082%5.11-0.62%5.140.18%5.110.18%5.050.42%0.15%
2020-01-135.225.225.115.15-0.19%0.16%2.45%6,829,60035,118,00076%5.14-0.21%5.130.55%5.100.39%5.030.28%0.07%
2020-01-105.155.215.095.160.39%0.14%2.93%12,993,50066,953,000146%5.150.92%5.100.65%5.080.65%5.010.54%0.04%
2020-01-094.995.224.965.143.84%0.67%3.09%16,741,30085,483,000207%5.112.35%5.071.04%5.051.02%4.990.63%-0.01%
2020-01-085.045.064.924.95-2.17%-0.78%-0.10%6,615,00033,001,00094%4.99-1.27%5.02-0.02%5.000.44%4.960.08%-0.06%
2020-01-075.035.085.015.061.00%0.14%2.20%8,405,20042,473,000127%5.051.12%5.020.80%4.970.79%4.950.24%-0.06%
2020-01-064.975.054.955.010.20%0.26%1.44%7,057,20035,263,000115%5.000.16%4.980.73%4.930.16%4.94-0.02%-0.07%
2020-01-035.005.024.975.000.00%0.22%1.21%5,584,00027,858,00096%4.990.61%4.940.69%4.930.18%4.94-0.06%-0.05%
2020-01-024.925.024.925.001.63%0.83%1.15%11,679,80057,917,000207%4.961.52%4.910.31%4.920.25%4.94-0.20%-0.03%
2019-12-314.814.954.814.921.44%0.72%-0.67%8,567,30041,848,000168%4.890.72%4.89-0.27%4.91-0.20%4.95-0.42%0.02%
2019-12-304.924.924.804.85-1.62%0.00%-2.49%7,141,60034,637,000145%4.85-2.00%4.91-0.73%4.92-0.65%4.97-0.34%0.09%
2019-12-274.935.024.914.93-0.40%-0.38%-1.22%6,346,30031,406,000138%4.950.43%4.940.12%4.95-0.42%4.99-0.02%0.13%
2019-12-264.964.964.904.950.41%0.45%-0.84%4,675,80023,044,000108%4.93-0.34%4.94-0.38%4.97-0.64%4.990.06%0.13%
2019-12-254.985.004.914.93-0.60%-0.30%-1.18%4,252,60021,028,000101%4.950.22%4.95-0.84%5.00-0.62%4.990.10%0.09%
2019-12-244.934.974.904.960.61%0.53%-0.48%3,402,90016,789,00083%4.93-1.04%5.00-0.95%5.03-0.24%4.980.10%-0.01%
2019-12-235.035.054.924.93-1.99%-1.12%-0.98%3,375,60016,830,00084%4.99-1.60%5.04-0.53%5.040.20%4.980.10%-0.02%
2019-12-205.075.125.025.03-1.18%-0.73%1.13%3,484,30017,655,00088%5.07-0.20%5.070.42%5.030.44%4.970.20%-0.02%
2019-12-195.075.105.055.090.79%0.26%2.54%3,598,30018,267,00091%5.080.16%5.050.68%5.010.62%4.960.08%-0.02%
2019-12-185.045.125.015.050.20%-0.37%1.81%5,298,80026,862,000129%5.071.02%5.020.87%4.980.81%4.960.30%-0.01%
2019-12-174.995.054.975.041.00%0.44%1.92%6,204,40031,136,000160%5.021.27%4.971.08%4.940.78%4.950.35%-0.03%
2019-12-164.925.014.864.991.01%0.71%1.26%4,906,90024,314,000139%4.960.73%4.920.74%4.900.23%4.930.04%-0.06%
2019-12-134.934.954.894.940.61%0.43%0.28%3,460,50017,021,000106%4.921.01%4.880.29%4.89-0.14%4.930.00%-0.04%
2019-12-124.874.924.824.910.00%0.82%-0.32%3,378,10016,451,000106%4.870.19%4.87-0.37%4.90-0.75%4.93-0.38%-0.02%