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:
华平股份( 300074.SZ 深证)
板块 :计算机应用服务   
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
2019-03-215.015.204.965.082.42%-0.12%-0.51%30,863,900156,977,00095%5.092.69%5.011.48%4.961.29%5.110.08%1.28%
2019-03-205.025.074.844.960.00%0.14%-2.78%20,796,800103,003,00060%4.95-0.28%4.940.55%4.90-2.89%5.100.47%1.51%
2019-03-194.905.124.784.960.00%-0.14%-2.32%23,242,300115,452,00064%4.971.58%4.910.88%5.05-1.94%5.080.91%1.69%
2019-03-184.884.964.784.961.85%1.43%-1.43%19,296,00094,354,00050%4.890.18%4.87-4.38%5.15-0.37%5.031.02%1.78%
2019-03-154.825.034.754.872.53%-0.23%-2.23%26,252,700128,127,00066%4.880.62%5.09-2.86%5.17-0.48%4.980.69%1.81%
2019-03-145.065.174.714.75-9.18%-2.08%-3.98%37,355,200181,200,00095%4.85-10.45%5.24-1.61%5.19-0.67%4.950.57%1.80%
2019-03-135.415.765.175.23-3.86%-3.45%6.32%44,863,500243,036,000133%5.420.32%5.332.21%5.232.43%4.922.20%1.85%
2019-03-125.285.645.205.445.02%0.74%13.03%43,092,100232,693,000138%5.405.82%5.212.44%5.103.43%4.812.56%1.74%
2019-03-115.075.234.945.185.50%1.51%10.38%31,824,000162,405,000103%5.10-0.18%5.091.80%4.932.45%4.691.85%1.62%
2019-03-084.905.604.864.91-3.91%-3.95%6.55%45,695,700233,592,000148%5.111.25%5.003.74%4.823.04%4.612.47%1.64%
2019-03-074.895.234.855.113.65%1.21%13.63%38,733,300195,567,000136%5.054.62%4.824.17%4.672.91%4.502.34%1.50%
2019-03-064.725.104.644.934.23%2.15%12.20%41,194,700198,808,000149%4.835.10%4.633.61%4.542.62%4.392.31%1.44%
2019-03-054.524.764.434.735.11%3.01%10.13%40,407,800185,559,000150%4.593.31%4.472.01%4.431.75%4.301.75%1.37%
2019-03-044.354.594.324.505.63%1.24%6.61%38,387,800170,652,000151%4.454.27%4.381.34%4.351.09%4.221.39%1.41%
2019-03-014.384.404.204.26-2.74%-0.07%2.33%21,688,60092,454,00089%4.26-2.49%4.32-0.12%4.300.80%4.160.56%1.39%
2019-02-284.264.464.264.382.34%0.18%5.80%24,372,200106,555,000109%4.371.30%4.320.75%4.271.28%4.141.07%1.37%
2019-02-274.244.424.214.280.47%-0.83%4.49%24,435,700105,464,000114%4.320.58%4.291.56%4.211.44%4.101.11%1.36%
2019-02-264.304.424.184.26-1.39%-0.72%5.16%28,520,200122,382,000142%4.290.33%4.231.64%4.151.64%4.051.33%1.30%
2019-02-254.244.354.104.325.62%1.01%8.05%38,267,500163,684,000212%4.285.37%4.163.10%4.092.48%4.002.09%1.16%
2019-02-223.944.113.934.093.54%0.76%4.44%22,847,80092,748,000146%4.060.12%4.031.08%3.990.83%3.921.03%0.90%
2019-02-214.024.163.943.95-1.99%-2.57%1.91%22,176,10089,892,000160%4.051.55%3.991.24%3.961.05%3.881.76%0.68%
2019-02-203.924.123.894.032.54%0.95%5.80%26,057,900104,019,000205%3.991.81%3.941.34%3.911.40%3.811.60%0.34%
2019-02-193.973.983.863.93-0.51%0.23%4.83%20,863,90081,803,000194%3.920.80%3.890.73%3.861.21%3.752.13%0.06%
2019-02-183.783.983.783.953.95%1.54%7.60%17,675,20068,759,000179%3.891.99%3.861.37%3.811.36%3.671.21%-0.34%
2019-02-153.813.853.783.80-0.52%-0.37%4.77%9,054,10034,532,000102%3.81-1.09%3.810.85%3.761.16%3.630.33%-0.54%
2019-02-143.773.983.753.820.79%-0.93%5.67%15,206,10058,641,000178%3.862.94%3.782.25%3.723.39%3.621.03%-0.65%
2019-02-133.683.853.683.792.99%1.17%5.93%11,955,20044,787,000153%3.751.79%3.692.33%3.601.98%3.580.51%-0.82%
2019-02-123.633.713.623.680.27%0.00%3.37%8,841,70032,539,000122%3.681.77%3.613.41%3.532.11%3.56-0.14%-0.95%
2019-02-113.513.673.513.672.80%1.49%2.95%6,493,90023,485,00089%3.623.17%3.491.48%3.46-0.03%3.57-0.50%-0.97%
2019-02-013.453.573.453.570.00%1.85%-0.36%6,263,20021,954,00082%3.512.97%3.440.94%3.46-1.06%3.58-1.16%-0.95%