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:
华星创业( 300025.SZ 深证)
板块 :通讯设备_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
2019-06-186.316.376.176.21-0.64%-0.72%-4.05%24,983,900156,269,00047%6.26-0.19%6.55-1.62%6.610.02%6.47-0.11%0.39%
2019-06-176.386.406.116.25-6.86%-0.27%-3.53%44,452,300278,578,00081%6.27-8.66%6.66-1.51%6.610.20%6.48-0.12%0.39%
2019-06-146.857.156.636.711.36%-2.20%3.44%65,043,300446,263,000131%6.861.61%6.762.33%6.603.14%6.490.82%0.43%
2019-06-136.817.106.546.621.38%-1.95%2.89%47,835,600322,966,00098%6.751.55%6.612.82%6.400.05%6.430.67%0.44%
2019-06-126.536.896.506.530.15%-1.79%2.17%52,526,800349,268,000110%6.653.55%6.433.73%6.400.77%6.390.80%0.43%
2019-06-116.386.606.196.525.67%1.54%2.84%48,603,600312,085,000101%6.424.54%6.20-1.87%6.35-0.05%6.340.60%0.41%
2019-06-105.836.305.826.173.70%0.46%-2.09%39,681,500243,707,00083%6.141.52%6.31-0.91%6.35-0.50%6.300.38%0.37%
2019-06-066.256.305.955.95-9.98%-1.65%-5.22%59,545,300360,229,000125%6.05-8.43%6.37-2.03%6.38-1.33%6.28-0.19%0.37%
2019-06-056.386.806.226.616.96%0.05%5.09%77,163,000509,830,000179%6.613.32%6.501.63%6.471.32%6.290.27%0.46%
2019-06-046.366.646.136.18-4.48%-3.36%-1.48%43,827,100280,262,00099%6.40-0.68%6.40-0.22%6.380.82%6.270.72%0.76%
2019-06-036.396.656.136.473.03%0.48%3.89%49,034,100315,746,000111%6.441.24%6.410.88%6.331.56%6.23-0.06%0.84%
2019-05-316.436.626.166.28-2.18%-1.26%0.77%41,456,400263,682,00088%6.36-1.14%6.361.24%6.241.78%6.230.31%1.35%
2019-05-306.216.796.216.423.72%-0.20%3.33%50,838,100327,037,000115%6.433.04%6.283.21%6.131.39%6.210.88%1.26%
2019-05-296.046.426.046.191.14%-0.85%0.50%33,665,200210,182,00080%6.241.94%6.092.53%6.04-2.03%6.160.56%0.78%
2019-05-285.946.455.926.123.38%-0.07%-0.08%41,499,700254,131,000101%6.125.19%5.94-0.30%6.170.52%6.130.62%0.05%
2019-05-275.705.945.645.925.71%1.68%-2.74%26,390,900153,638,00064%5.820.48%5.95-4.52%6.14-1.53%6.090.25%-0.39%
2019-05-245.956.075.605.60-8.05%-3.35%-7.77%34,324,000198,872,00084%5.79-5.34%6.24-0.18%6.23-0.70%6.070.38%-0.53%
2019-05-236.306.355.926.09-6.45%-0.51%0.68%52,754,400322,925,000141%6.12-6.19%6.25-1.39%6.270.32%6.050.68%-0.68%
2019-05-226.036.726.006.516.55%-0.23%8.36%73,022,700476,484,000235%6.539.00%6.332.13%6.252.98%6.013.23%-0.86%
2019-05-215.956.335.696.11-0.65%2.07%4.98%52,954,600316,987,000192%5.99-6.44%6.200.00%6.070.98%5.821.52%-1.31%
2019-05-206.736.735.516.150.49%-3.88%7.27%71,632,800458,286,000315%6.405.54%6.207.90%6.016.82%5.735.10%-1.55%
2019-05-175.626.125.626.1210.07%0.96%12.19%18,912,800114,647,000100%6.069.21%5.753.33%5.632.59%5.46-0.58%-2.15%
2019-05-165.635.685.475.56-1.07%0.16%1.33%17,476,10097,013,00079%5.55-1.39%5.560.67%5.490.79%5.49-3.97%-2.10%
2019-05-155.745.845.565.621.63%-0.16%-1.65%21,135,400118,968,00080%5.632.07%5.531.77%5.451.57%5.71-6.76%-1.69%
2019-05-145.335.655.325.531.28%0.27%-9.76%24,357,600134,322,00067%5.521.57%5.431.57%5.361.09%6.13-3.78%-0.86%
2019-05-135.395.575.315.46-0.18%0.55%-14.27%19,732,300107,141,00044%5.431.53%5.351.42%5.300.28%6.37-1.13%-0.32%
2019-05-105.205.535.085.476.42%2.28%-15.09%25,327,800135,452,00052%5.352.83%5.270.63%5.29-3.59%6.44-1.06%-0.16%
2019-05-095.155.305.105.14-1.15%-1.17%-21.06%11,598,30060,317,00022%5.20-0.21%5.24-0.81%5.49-6.86%6.51-1.14%-0.03%
2019-05-085.095.405.015.20-1.33%-0.23%-21.04%19,242,200100,290,00034%5.21-1.21%5.28-5.46%5.89-8.98%6.59-1.26%0.22%
2019-05-075.205.435.085.270.00%-0.11%-20.99%24,238,000127,882,00039%5.28-1.12%5.59-8.95%6.47-4.12%6.67-0.95%0.52%