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:
华中数控( 300161.SZ 深证)
板块 :普通机械制造   高校科技   
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
2020-01-2014.2414.9514.1014.955.65%2.09%3.14%3,614,80052,935,000215%14.643.14%14.461.05%14.480.41%14.500.23%0.19%
2020-01-1714.2814.3214.1014.15-0.21%-0.34%-2.16%1,101,80015,643,00071%14.20-0.58%14.31-0.76%14.42-0.30%14.46-0.12%0.18%
2020-01-1614.5114.5614.1414.18-1.94%-0.71%-2.07%1,995,80028,502,000130%14.28-1.32%14.42-0.91%14.47-0.46%14.48-0.08%0.17%
2020-01-1514.5614.5614.3814.46-0.96%-0.08%-0.21%1,194,40017,285,00081%14.47-0.99%14.56-0.01%14.530.13%14.490.21%0.13%
2020-01-1414.7314.7614.5414.60-0.88%-0.12%0.96%1,143,10016,709,00080%14.620.30%14.560.19%14.520.04%14.460.38%0.09%
2020-01-1314.4414.7414.3314.731.94%1.08%2.24%1,719,80025,062,000120%14.570.65%14.530.42%14.510.09%14.410.33%0.03%
2020-01-1014.6414.7714.3814.45-1.30%-0.20%0.63%1,245,10018,028,00089%14.48-0.32%14.47-0.17%14.500.05%14.360.19%-0.01%
2020-01-0914.4214.6614.3514.642.45%0.79%2.15%1,845,50026,805,000134%14.530.86%14.490.04%14.490.27%14.330.34%-0.02%
2020-01-0814.5714.5914.2214.29-1.99%-0.77%0.05%1,632,00023,502,000123%14.40-1.09%14.49-0.12%14.450.35%14.280.18%-0.06%
2020-01-0714.4814.6314.4614.580.28%0.14%2.27%1,458,60021,236,000118%14.560.32%14.510.52%14.400.81%14.260.25%-0.08%
2020-01-0614.3114.6514.2814.540.83%0.19%2.24%1,753,00025,440,000147%14.510.56%14.431.06%14.280.73%14.220.12%-0.10%
2020-01-0314.3714.5414.3114.420.35%-0.08%1.52%1,113,90016,075,00099%14.430.65%14.281.07%14.180.36%14.20-0.18%-0.10%
2020-01-0214.3014.4714.2314.372.20%0.22%0.98%1,509,40021,642,000131%14.342.30%14.130.69%14.130.43%14.23-0.50%-0.04%
2019-12-3114.0114.1213.9114.060.72%0.31%-1.69%969,60013,590,00075%14.020.46%14.03-0.29%14.07-0.13%14.30-0.25%0.11%
2019-12-3013.8614.0813.7813.960.07%0.06%-2.64%1,167,10016,283,00084%13.95-1.16%14.07-0.35%14.09-0.43%14.34-0.17%0.21%
2019-12-2714.2514.2713.9413.95-1.76%-1.17%-2.88%1,316,50018,583,00097%14.12-0.25%14.12-0.02%14.15-0.58%14.36-0.04%0.26%
2019-12-2614.1114.2314.0714.200.35%0.35%-1.17%1,116,50015,799,00086%14.150.33%14.13-0.26%14.23-0.77%14.370.06%0.26%
2019-12-2514.1414.2214.0314.15-0.49%0.33%-1.46%1,251,60017,652,00099%14.10-0.15%14.16-1.07%14.34-1.10%14.36-0.06%0.24%
2019-12-2414.0914.2414.0114.220.99%0.67%-1.02%889,70012,567,00073%14.13-0.99%14.32-1.19%14.50-0.17%14.370.00%0.25%
2019-12-2314.4014.4914.0014.08-2.49%-1.30%-2.00%1,012,60014,446,00086%14.27-1.78%14.49-0.88%14.520.04%14.370.02%0.24%
2019-12-2014.7014.7114.4014.44-1.43%-0.59%0.53%1,045,60015,187,00094%14.53-0.71%14.620.32%14.520.36%14.360.16%0.23%
2019-12-1914.6914.8714.5214.65-1.01%0.14%2.15%1,300,70019,028,000124%14.63-0.12%14.570.55%14.470.65%14.340.36%0.17%
2019-12-1814.5414.8514.4014.802.42%1.04%3.57%2,560,60037,506,000263%14.651.59%14.491.51%14.371.29%14.291.00%0.09%
2019-12-1714.3714.5414.3014.450.70%0.22%2.13%1,805,60026,033,000234%14.421.46%14.271.51%14.190.91%14.150.73%-0.08%
2019-12-1614.0814.3614.0114.352.06%0.98%2.16%976,00013,870,000150%14.211.46%14.060.47%14.060.21%14.050.31%-0.23%
2019-12-1313.9614.0713.9214.061.01%0.38%0.41%740,90010,378,000120%14.010.54%14.00-0.13%14.03-0.19%14.000.01%-0.34%
2019-12-1214.0614.0613.8813.92-0.64%-0.09%-0.58%813,90011,339,000135%13.93-0.90%14.01-0.47%14.06-0.32%14.00-0.12%-0.36%
2019-12-1114.1014.1713.9814.01-0.64%-0.35%-0.06%712,00010,010,000131%14.06-0.03%14.08-0.26%14.100.18%14.02-0.02%-0.36%
2019-12-1014.0414.1613.9514.10-0.07%0.26%0.56%711,50010,006,000140%14.06-0.45%14.12-0.16%14.080.40%14.02-0.04%-0.36%
2019-12-0914.2614.2614.0614.110.00%-0.11%0.60%568,8008,035,000120%14.13-0.45%14.140.51%14.020.40%14.03-0.13%-0.36%