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:
华西证券( 002926.SZ 深证)
板块 :次新股   
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
2020-08-1113.0113.2312.5312.54-4.20%-2.96%-2.04%47,996,600620,217,00093%12.92-0.62%12.940.02%12.91-0.13%12.800.47%-0.10%
2020-08-1012.7313.2812.6613.091.95%0.67%2.74%57,233,000744,197,000116%13.000.90%12.930.47%12.930.15%12.740.74%-0.29%
2020-08-0713.0613.1412.5912.84-2.73%-0.36%1.53%63,459,800817,835,000133%12.89-0.21%12.87-0.33%12.910.31%12.650.47%-0.53%
2020-08-0612.8313.2812.5813.202.88%2.21%4.86%56,059,000723,971,000115%12.911.03%12.92-0.02%12.870.67%12.590.10%-0.71%
2020-08-0512.7812.9212.6512.83-0.54%0.37%2.03%35,410,100452,647,00071%12.78-1.74%12.920.35%12.780.73%12.58-0.50%-0.77%
2020-08-0413.0713.2412.8012.90-1.15%-0.84%2.07%50,456,600656,370,00095%13.010.69%12.871.26%12.691.25%12.640.14%-0.74%
2020-08-0313.0013.0812.7313.052.35%1.01%3.40%57,854,700747,464,000108%12.921.70%12.711.74%12.541.63%12.62-0.10%-0.74%
2020-07-3112.3512.9212.3112.752.66%0.36%0.92%57,190,400726,556,000101%12.702.01%12.501.77%12.330.39%12.630.02%-0.72%
2020-07-3012.3612.6412.2312.420.16%-0.27%-1.67%45,074,200561,362,00075%12.451.39%12.281.39%12.29-0.71%12.63-0.92%-0.64%
2020-07-2911.9612.4511.9112.403.51%0.95%-2.73%47,377,900581,931,00072%12.282.19%12.11-1.02%12.37-1.72%12.75-1.39%-0.43%
2020-07-2812.1112.1611.8711.98-0.42%-0.33%-7.33%31,624,200380,118,00043%12.020.38%12.24-1.82%12.59-0.77%12.93-1.49%-0.20%
2020-07-2712.0512.1511.7112.030.00%0.47%-8.32%39,564,700473,746,00048%11.97-3.91%12.46-2.55%12.69-1.08%13.12-1.64%0.07%
2020-07-2412.9713.1011.9812.03-6.89%-3.46%-9.83%75,759,700944,046,00085%12.46-2.52%12.79-1.05%12.83-0.34%13.34-1.36%0.40%
2020-07-2312.7613.0812.5012.92-0.39%1.07%-4.47%60,488,900773,253,00063%12.78-2.45%12.92-0.36%12.87-1.04%13.53-0.46%0.71%
2020-07-2212.8013.4212.6912.971.41%-1.02%-4.54%78,838,6001,033,133,00077%13.102.26%12.971.28%13.01-1.29%13.59-0.24%0.93%
2020-07-2113.0013.1012.6412.79-1.54%-0.19%-6.09%53,739,000688,620,00048%12.81-0.97%12.81-1.61%13.18-1.87%13.620.20%1.21%
2020-07-2012.7913.2612.7012.993.92%0.39%-4.44%77,908,0001,008,065,00064%12.942.19%13.02-2.30%13.43-2.08%13.590.04%1.46%
2020-07-1713.0713.1312.2612.50-3.47%-1.28%-8.00%76,114,700963,802,00056%12.66-5.48%13.32-3.21%13.71-1.61%13.590.88%1.90%
2020-07-1613.4213.8212.8512.95-3.86%-3.33%-3.85%85,786,4001,149,163,00063%13.40-2.75%13.76-1.99%13.94-0.07%13.471.12%2.14%
2020-07-1514.2914.3013.3513.47-5.34%-2.21%1.13%96,267,6001,326,102,00073%13.78-1.99%14.04-0.40%13.950.45%13.320.99%2.19%
2020-07-1414.0414.3713.7914.23-0.35%1.25%7.88%103,663,2001,457,015,00084%14.06-1.32%14.101.01%13.881.36%13.191.14%2.12%
2020-07-1314.1014.7413.6514.281.64%0.26%9.50%121,941,3001,736,763,000107%14.241.65%13.961.58%13.701.39%13.041.72%2.03%
2020-07-1013.4314.4813.3614.052.18%0.27%9.59%148,485,9002,080,554,000139%14.012.74%13.742.26%13.512.83%12.821.75%1.86%
2020-07-0913.4614.1213.2513.750.29%0.82%9.13%134,232,6001,830,726,000139%13.640.52%13.440.89%13.142.51%12.601.74%1.73%
2020-07-0812.9914.1812.9813.715.71%1.05%10.70%151,077,5002,049,611,000175%13.573.32%13.323.47%12.822.66%12.392.54%1.61%
2020-07-0713.6313.6312.7412.97-5.12%-1.23%7.39%151,969,3001,995,558,000191%13.13-1.03%12.873.35%12.482.60%12.082.72%1.51%
2020-07-0612.8513.7812.5413.679.01%3.03%16.26%180,416,9002,393,737,000261%13.278.88%12.456.23%12.175.97%11.764.43%1.33%
2020-07-0311.9812.7911.6712.545.82%2.90%11.38%162,511,2001,980,329,000279%12.196.35%11.725.61%11.484.51%11.263.22%0.90%
2020-07-0210.9711.8610.9211.857.83%3.42%8.64%103,525,8001,186,151,000221%11.466.47%11.104.62%10.992.36%10.911.63%0.57%
2020-07-0110.5610.9910.5210.990.00%2.12%2.39%49,231,300529,816,000117%10.762.13%10.61-0.24%10.73-1.16%10.730.35%0.38%