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
2020-05-294.584.614.504.52-0.88%-0.94%-0.26%7,412,70033,822,00076%4.561.63%4.54-0.50%4.560.44%4.53-0.33%-0.90%
2020-05-284.534.574.434.560.00%1.56%0.29%8,646,80038,828,00085%4.49-1.79%4.57-0.22%4.540.24%4.55-0.53%-0.80%
2020-05-274.664.664.544.56-1.94%-0.26%-0.24%9,294,20042,495,00090%4.57-0.98%4.580.79%4.530.44%4.57-0.59%-0.75%
2020-05-264.584.684.524.651.75%0.71%1.13%10,973,30050,662,000103%4.621.88%4.541.41%4.510.22%4.60-0.80%-0.69%
2020-05-254.504.604.434.571.56%0.84%-1.40%9,725,90044,074,00080%4.531.50%4.480.49%4.50-0.31%4.64-1.93%-0.65%
2020-05-224.394.534.364.502.51%0.78%-4.78%10,461,40046,708,00067%4.470.88%4.45-0.91%4.51-1.01%4.73-4.22%-0.47%
2020-05-214.464.504.374.39-1.13%-0.81%-11.03%8,259,50036,555,00036%4.43-0.92%4.50-1.10%4.56-1.21%4.93-0.64%0.36%
2020-05-204.564.564.434.44-2.63%-0.60%-10.59%9,758,70043,590,00042%4.47-2.45%4.55-1.52%4.61-1.39%4.97-0.12%0.44%
2020-05-194.564.644.534.560.66%-0.41%-8.29%9,984,10045,720,00044%4.580.02%4.62-1.01%4.68-1.14%4.970.14%0.34%
2020-05-184.744.754.514.53-3.82%-1.05%-8.76%13,197,20060,413,00058%4.58-2.66%4.66-1.71%4.73-2.33%4.970.06%0.19%
2020-05-154.714.754.664.710.00%0.15%-5.08%9,724,40045,732,00044%4.70-0.47%4.74-0.75%4.84-4.29%4.960.65%-0.02%
2020-05-144.694.794.684.71-1.26%-0.32%-4.46%11,462,20054,154,00051%4.73-1.34%4.78-2.11%5.06-0.61%4.93-0.04%-0.33%
2020-05-134.734.854.704.770.00%-0.40%-3.28%13,385,20064,098,00061%4.79-0.25%4.88-4.65%5.090.12%4.930.00%-0.44%
2020-05-124.854.914.714.77-3.83%-0.65%-3.28%22,759,000109,256,000103%4.80-3.30%5.12-1.22%5.090.00%4.93-0.40%-0.66%
2020-05-114.955.074.874.96-5.16%-0.10%0.16%37,386,000185,612,000184%4.97-6.62%5.18-0.54%5.090.43%4.95-0.08%-0.89%
2020-05-085.455.455.135.231.95%-1.64%5.53%66,352,300352,765,000403%5.323.65%5.219.34%5.069.82%4.963.99%-1.05%
2020-05-075.135.135.135.1310.09%0.00%7.64%12,576,70064,519,000111%5.1311.52%4.775.86%4.612.06%4.770.21%-1.55%
2020-05-064.554.664.484.662.64%1.30%-2.02%9,784,00045,009,00076%4.602.20%4.501.19%4.52-1.42%4.76-1.12%-1.63%
2020-04-304.404.574.384.544.37%0.87%-5.61%11,235,40050,575,00080%4.502.09%4.45-1.18%4.58-1.88%4.81-1.37%-1.56%
2020-04-294.454.504.334.35-2.47%-1.34%-10.81%10,312,50045,467,00066%4.41-0.70%4.50-3.08%4.67-2.20%4.88-2.05%-1.44%
2020-04-284.704.714.254.46-5.51%0.45%-10.42%18,286,60081,200,000104%4.44-6.13%4.65-4.39%4.78-3.10%4.98-2.47%-1.22%
2020-04-274.714.794.644.720.21%-0.21%-7.54%9,080,60042,952,00052%4.73-1.87%4.86-1.78%4.93-0.85%5.11-1.10%-0.95%
2020-04-245.005.004.684.71-5.42%-2.28%-8.76%16,919,70081,553,00091%4.82-4.02%4.95-1.81%4.97-1.43%5.16-2.20%-1.07%
2020-04-235.125.124.974.98-2.35%-0.84%-5.65%11,056,70055,528,00053%5.02-0.85%5.040.26%5.04-0.34%5.28-2.67%-0.95%
2020-04-225.015.124.965.100.79%0.69%-5.96%10,785,60054,630,00043%5.070.78%5.02-0.38%5.06-1.37%5.42-1.67%-0.80%
2020-04-215.015.084.925.060.60%0.68%-8.25%11,561,40058,112,00040%5.030.68%5.04-0.45%5.13-1.52%5.52-1.04%-0.60%
2020-04-205.055.084.955.03-0.20%0.76%-9.74%14,566,90072,721,00044%4.99-2.12%5.07-2.20%5.21-1.27%5.57-0.61%-0.47%
2020-04-175.115.185.035.04-0.59%-1.18%-10.11%16,299,10083,124,00046%5.100.18%5.18-1.89%5.28-2.15%5.61-0.46%-0.40%
2020-04-165.225.225.035.07-2.50%-0.41%-9.99%20,732,600105,553,00053%5.09-3.96%5.28-1.66%5.39-3.59%5.63-0.12%-0.32%
2020-04-155.485.485.175.200.00%-1.91%-7.80%26,164,600138,701,00065%5.30-2.29%5.37-2.22%5.59-2.10%5.640.20%-0.31%