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
2019-12-059.299.399.279.371.19%0.32%-0.09%17,289,000161,483,000165%9.340.68%9.31-0.52%9.37-0.10%9.38-0.14%-0.21%
2019-12-049.319.369.249.26-1.07%-0.18%-1.39%12,697,300117,789,000133%9.28-0.37%9.36-0.49%9.37-0.29%9.39-0.34%-0.25%
2019-12-039.299.369.269.360.00%0.53%-0.67%11,640,300108,380,000125%9.31-1.61%9.41-0.33%9.40-0.26%9.42-0.35%-0.25%
2019-12-029.549.629.369.36-0.95%-1.09%-1.02%16,424,000155,423,000181%9.460.30%9.440.38%9.430.31%9.460.00%-0.27%
2019-11-299.379.499.359.450.96%0.16%-0.06%8,597,80081,120,000103%9.440.70%9.400.16%9.40-0.05%9.460.01%-0.30%
2019-11-289.359.409.349.360.00%-0.10%-1.00%5,025,60047,084,00059%9.37-0.17%9.390.00%9.40-0.14%9.46-0.06%-0.31%
2019-11-279.409.459.349.36-0.85%-0.27%-1.07%6,336,60059,470,00072%9.39-0.19%9.39-0.24%9.41-0.36%9.46-0.07%-0.31%
2019-11-269.439.449.359.440.32%0.39%-0.30%8,301,40078,056,00092%9.400.34%9.41-0.15%9.45-0.40%9.47-0.14%-0.30%
2019-11-259.409.439.299.410.43%0.42%-0.75%6,894,60064,612,00076%9.37-0.75%9.43-0.58%9.49-0.15%9.48-0.31%-0.30%
2019-11-229.489.599.349.37-1.16%-0.76%-1.47%10,813,400102,098,000111%9.44-0.13%9.48-0.54%9.500.02%9.51-0.66%-0.28%
2019-11-219.459.529.409.480.11%0.28%-0.97%6,915,40065,376,00068%9.45-0.86%9.530.00%9.50-0.03%9.57-0.56%-0.19%
2019-11-209.630.000.009.47-1.76%-0.69%-1.63%10,455,00099,697,00096%9.54-0.43%9.530.38%9.500.16%9.63-0.32%-0.11%
2019-11-199.529.649.489.641.47%0.66%-0.19%10,754,100102,991,00099%9.581.13%9.500.42%9.490.11%9.66-0.57%-0.06%
2019-11-189.369.559.349.501.60%0.32%-2.19%9,039,00085,595,00073%9.470.46%9.460.00%9.48-0.47%9.71-0.33%0.05%
2019-11-159.509.549.359.35-1.37%-0.82%-4.05%9,374,50088,371,00069%9.43-0.49%9.46-0.43%9.52-1.22%9.75-0.11%0.13%
2019-11-149.489.559.409.480.32%0.07%-2.83%7,477,90070,835,00054%9.470.04%9.50-0.67%9.64-0.90%9.76-0.02%0.13%
2019-11-139.569.569.399.45-1.25%-0.20%-3.16%8,913,80084,402,00065%9.47-0.82%9.56-1.61%9.73-0.58%9.76-0.02%0.10%
2019-11-129.589.609.499.57-0.21%0.24%-1.95%8,336,90079,590,00060%9.55-0.80%9.72-1.01%9.78-0.66%9.76-0.07%0.06%
2019-11-119.709.739.519.59-2.04%-0.35%-1.81%14,367,200138,266,000102%9.62-2.96%9.82-0.78%9.85-0.29%9.77-0.17%0.02%
2019-11-0810.0310.069.789.79-1.41%-1.28%0.06%13,517,000134,051,00097%9.920.10%9.89-0.03%9.880.45%9.780.26%-0.09%
2019-11-079.799.999.769.931.53%0.23%1.75%14,761,300146,241,000105%9.910.67%9.900.37%9.830.49%9.760.28%-0.16%
2019-11-069.919.939.769.78-1.11%-0.62%0.49%10,982,300108,072,00080%9.84-0.74%9.860.48%9.790.46%9.730.20%-0.20%
2019-11-059.8510.019.779.891.02%-0.24%1.82%22,586,400223,932,000172%9.911.07%9.811.21%9.740.73%9.710.52%-0.23%
2019-11-049.709.939.689.791.45%-0.19%1.31%20,906,100205,077,000177%9.812.20%9.701.51%9.670.18%9.660.49%-0.29%
2019-11-019.519.689.479.651.26%0.54%0.35%10,579,000101,539,00096%9.600.78%9.55-0.49%9.65-0.10%9.62-0.13%-0.37%
2019-10-319.539.589.469.530.21%0.06%-1.02%8,005,30076,239,00070%9.520.02%9.60-0.97%9.66-0.10%9.63-0.32%-0.39%
2019-10-309.629.629.479.51-1.04%-0.13%-1.54%9,904,00094,301,00084%9.52-1.87%9.69-0.29%9.67-0.09%9.66-0.44%-0.37%
2019-10-299.859.859.619.61-2.44%-0.96%-0.95%12,927,200125,430,000108%9.70-0.84%9.720.23%9.680.26%9.70-0.48%-0.33%
2019-10-289.739.889.689.851.23%0.66%1.04%16,759,600163,990,000130%9.791.33%9.700.83%9.660.84%9.75-1.24%-0.31%
2019-10-259.659.759.529.730.00%0.76%-1.43%13,974,700134,951,00087%9.660.44%9.620.46%9.58-0.13%9.87-0.46%-0.14%