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
2019-03-256.036.185.986.06-1.78%-0.28%-6.67%15,322,70093,117,00046%6.08-0.57%6.140.08%6.140.03%6.49-1.11%0.49%
2019-03-226.186.256.006.17-0.96%0.95%-6.03%17,158,100104,877,00043%6.11-1.40%6.13-0.47%6.140.16%6.57-1.52%0.92%
2019-03-216.106.306.056.232.47%0.50%-6.55%21,219,600131,534,00047%6.202.13%6.160.70%6.130.16%6.67-0.17%1.60%
2019-03-206.236.265.976.08-1.78%0.16%-8.95%18,267,800110,879,00038%6.07-2.27%6.120.02%6.12-3.84%6.680.65%1.87%
2019-03-196.186.336.116.190.16%-0.34%-6.71%16,751,300104,037,00034%6.212.10%6.120.20%6.36-4.16%6.640.96%2.01%
2019-03-186.006.195.996.181.81%1.59%-5.96%20,680,100125,792,00039%6.080.17%6.10-5.09%6.64-1.18%6.570.54%2.13%
2019-03-156.126.175.936.070.33%-0.05%-7.14%21,421,100130,097,00040%6.07-1.06%6.43-4.94%6.71-1.76%6.540.26%2.17%
2019-03-146.336.485.926.05-7.07%-1.43%-7.21%31,612,600194,050,00060%6.14-8.53%6.77-1.36%6.83-0.51%6.520.17%2.21%
2019-03-136.906.986.486.51-9.58%-2.98%0.02%60,638,900406,895,000131%6.71-4.51%6.86-1.51%6.871.43%6.511.54%2.25%
2019-03-126.687.456.607.206.35%2.46%12.32%88,180,400619,614,000217%7.033.67%6.961.74%6.773.87%6.413.54%2.19%
2019-03-117.017.196.486.771.35%-0.12%9.35%72,631,800492,275,000205%6.78-4.29%6.843.48%6.523.18%6.193.18%1.97%
2019-03-087.217.266.606.681.21%-5.68%11.33%66,376,000470,082,000224%7.088.72%6.618.71%6.326.42%6.005.28%1.85%
2019-03-075.976.605.976.6010.00%1.32%15.81%33,560,200218,624,000122%6.518.71%6.084.02%5.943.07%5.702.61%1.46%
2019-03-066.176.175.806.00-0.99%0.13%8.03%44,552,800266,949,000150%5.991.92%5.852.47%5.762.67%5.551.98%1.44%
2019-03-055.466.065.456.069.98%3.08%11.27%50,200,100295,114,000183%5.885.72%5.713.97%5.612.80%5.452.20%1.34%
2019-03-045.455.655.445.511.29%-0.92%3.40%27,188,400151,207,000108%5.562.41%5.491.42%5.460.22%5.330.97%1.24%
2019-03-015.375.525.355.441.12%0.18%3.07%16,616,50090,220,00067%5.43-0.02%5.41-0.26%5.450.78%5.280.59%1.22%
2019-02-285.405.565.325.38-0.74%-0.94%2.53%16,097,10087,417,00067%5.430.69%5.43-0.46%5.400.84%5.250.59%1.18%
2019-02-275.305.555.255.421.31%0.48%3.91%28,356,100152,957,000120%5.39-1.12%5.450.93%5.361.13%5.220.91%1.14%
2019-02-265.515.595.345.35-3.95%-1.92%3.50%31,809,000173,530,000145%5.46-0.75%5.401.54%5.301.49%5.171.33%1.06%
2019-02-255.425.645.325.574.70%1.35%9.19%34,895,600191,786,000178%5.505.09%5.322.96%5.222.29%5.102.04%0.87%
2019-02-225.115.405.095.323.10%1.72%6.42%28,927,700151,290,000159%5.23-0.04%5.171.43%5.101.21%5.001.34%0.56%
2019-02-215.025.474.985.161.57%-1.38%4.60%39,716,200207,805,000247%5.235.55%5.092.97%5.042.44%4.932.41%0.34%
2019-02-204.925.144.835.082.63%2.48%5.46%21,039,400104,298,000154%4.960.28%4.950.51%4.920.59%4.820.99%-0.02%
2019-02-195.005.044.864.95-1.00%0.14%3.77%17,258,30085,304,000140%4.940.08%4.920.51%4.890.82%4.771.19%-0.24%
2019-02-184.835.014.835.003.95%1.24%6.07%17,202,60084,959,000147%4.941.44%4.900.89%4.851.13%4.710.79%-0.52%
2019-02-154.904.944.804.81-0.82%-1.21%2.84%12,470,60060,717,000113%4.870.04%4.850.85%4.801.20%4.680.26%-0.71%
2019-02-144.814.914.804.850.00%-0.35%3.97%11,949,10058,158,000111%4.870.72%4.811.14%4.741.43%4.670.15%-0.88%
2019-02-134.714.904.714.852.54%0.37%4.12%15,271,40073,794,000146%4.832.07%4.762.06%4.681.72%4.660.06%-0.93%
2019-02-124.784.804.684.730.00%-0.08%1.61%12,067,10057,131,000117%4.730.75%4.661.72%4.601.41%4.66-0.56%-0.94%