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
2020-01-2310.9511.0610.4510.60-4.59%-1.74%-2.39%45,435,000490,138,000135%10.79-1.24%10.88-0.44%10.870.12%10.86-0.15%-0.02%
2020-01-2210.7311.1210.6211.112.40%1.71%2.16%43,295,200472,900,000135%10.92-0.05%10.920.33%10.860.17%10.880.15%0.02%
2020-01-2110.9711.0910.8110.85-1.54%-0.71%-0.08%35,158,800384,231,000110%10.930.08%10.890.77%10.84-0.03%10.86-0.10%0.03%
2020-01-2010.8111.0410.6911.022.70%0.92%1.38%39,218,500428,214,000120%10.921.29%10.800.38%10.840.20%10.87-0.06%0.08%
2020-01-1710.7010.9210.6610.730.37%-0.46%-1.35%24,913,100268,568,00071%10.780.83%10.76-0.58%10.82-0.20%10.88-0.06%0.10%
2020-01-1610.8510.8510.5810.69-1.29%-0.01%-1.78%34,404,700367,826,00091%10.69-1.59%10.83-0.55%10.84-0.49%10.88-0.49%0.12%
2020-01-1510.8510.9510.8010.83-0.55%-0.31%-0.98%20,215,000219,617,00050%10.86-1.00%10.89-0.09%10.900.18%10.94-0.07%0.21%
2020-01-1411.0111.0910.8810.89-1.27%-0.77%-0.50%26,090,700286,314,00061%10.971.26%10.900.13%10.88-0.14%10.950.14%0.26%
2020-01-1310.8111.0310.6211.031.85%1.78%0.91%37,060,400401,616,00075%10.84-0.58%10.880.16%10.89-0.23%10.930.18%0.32%
2020-01-1010.9511.0310.7610.83-0.18%-0.64%-0.73%28,545,500311,156,00054%10.90-0.17%10.87-0.38%10.920.06%10.910.26%0.39%
2020-01-0910.8711.0710.8010.851.69%-0.62%-0.29%33,190,300362,361,00061%10.921.12%10.91-0.12%10.91-0.46%10.880.30%0.40%
2020-01-0810.9110.9410.6210.67-3.44%-1.18%-1.65%40,389,600436,077,00073%10.80-1.83%10.92-0.18%10.96-0.26%10.850.24%0.39%
2020-01-0710.9811.1310.8811.050.64%0.47%2.10%43,657,000480,151,00081%11.000.48%10.94-0.46%10.990.31%10.820.36%0.40%
2020-01-0610.7811.1410.7210.981.01%0.31%1.82%56,948,100623,338,000104%10.950.63%10.99-0.11%10.950.44%10.780.12%0.41%
2020-01-0310.8211.0110.7810.87-0.82%-0.07%0.92%48,638,600529,108,00086%10.88-2.08%11.000.25%10.910.40%10.770.16%0.51%
2020-01-0211.2311.3010.9510.96-0.45%-1.34%1.92%64,542,100717,015,000118%11.111.19%10.971.15%10.861.02%10.750.42%0.59%
2019-12-3111.0011.0910.8811.01-0.18%0.29%2.81%47,395,100520,319,00083%10.981.00%10.850.83%10.750.78%10.710.38%0.75%
2019-12-3010.3811.1810.3511.035.75%1.48%3.38%84,169,400914,832,000132%10.871.20%10.761.23%10.670.87%10.670.73%1.14%
2019-12-2710.7910.9510.4310.43-3.69%-2.89%-1.53%72,152,900774,951,000122%10.741.19%10.631.25%10.58-0.22%10.590.92%1.15%
2019-12-2610.4610.8310.4010.833.64%2.04%3.19%52,665,400558,980,00092%10.611.62%10.500.27%10.60-0.08%10.500.33%1.13%
2019-12-2510.4310.6510.3110.45-0.29%0.05%-0.11%39,375,300411,275,00073%10.450.62%10.47-1.55%10.61-0.52%10.460.29%1.10%
2019-12-2410.3810.4910.2810.481.95%0.95%0.47%34,314,000356,203,00067%10.38-1.58%10.64-0.56%10.66-0.04%10.430.34%1.08%
2019-12-2310.6510.8010.2610.28-3.75%-2.54%-1.12%51,110,500539,136,000105%10.55-2.47%10.70-0.43%10.670.62%10.400.43%1.04%
2019-12-2010.7310.9910.6610.680.28%-1.25%3.17%72,925,400788,702,000168%10.821.40%10.740.86%10.601.82%10.351.11%1.01%
2019-12-1910.7310.7810.5610.65-0.65%-0.15%4.02%42,833,000456,859,000114%10.67-0.47%10.651.19%10.410.73%10.240.92%0.89%
2019-12-1810.5110.9210.4610.721.42%0.04%5.67%87,383,800936,403,000253%10.721.20%10.522.98%10.342.12%10.152.11%0.78%
2019-12-179.9410.989.9310.575.91%-0.18%6.39%107,814,9001,141,613,000396%10.597.19%10.225.26%10.125.13%9.944.21%0.54%
2019-12-169.8310.049.729.981.94%1.02%4.68%36,937,200364,889,000197%9.882.36%9.711.48%9.631.18%9.530.85%0.08%
2019-12-139.489.859.439.794.48%1.44%3.55%47,840,200461,702,000282%9.652.81%9.571.85%9.521.27%9.450.77%0.00%
2019-12-129.409.439.359.370.00%-0.18%-0.13%10,763,500101,032,00080%9.39-0.48%9.39-0.16%9.400.13%9.380.01%-0.08%