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:
华宇软件( 300271.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
2019-03-2121.0421.7720.9221.602.76%0.70%2.40%6,314,000135,429,00051%21.452.02%21.301.01%21.130.96%21.090.18%1.01%
2019-03-2021.3621.4620.8021.02-1.59%-0.02%-0.17%8,714,700183,228,00065%21.03-2.14%21.090.03%20.93-0.44%21.060.46%1.17%
2019-03-1921.0021.9620.9321.361.71%-0.58%1.92%7,838,000168,398,00054%21.493.63%21.081.53%21.02-1.67%20.960.76%1.34%
2019-03-1820.8021.1320.3021.000.10%1.29%0.97%7,227,100149,840,00047%20.73-1.33%20.76-1.03%21.380.62%20.800.52%1.41%
2019-03-1520.7121.3320.6220.981.21%-0.15%1.40%9,136,100191,968,00057%21.011.84%20.98-2.52%21.240.80%20.690.57%1.53%
2019-03-1420.4121.1520.1020.73-1.57%0.47%0.76%15,680,500323,537,00096%20.63-3.10%21.520.29%21.08-0.25%20.570.72%1.59%
2019-03-1322.4022.4020.8621.06-4.66%-1.09%3.09%16,505,300351,436,000108%21.29-4.78%21.461.52%21.131.00%20.431.29%1.64%
2019-03-1221.5022.9021.5022.096.10%-1.21%9.53%21,251,400475,174,000151%22.369.29%21.143.08%20.922.96%20.172.46%1.65%
2019-03-1120.0020.8319.8820.825.85%1.76%5.78%16,307,600333,658,000113%20.461.15%20.510.14%20.320.76%19.681.45%1.57%
2019-03-0820.3021.1219.5519.67-4.98%-2.76%1.39%16,311,000329,944,000106%20.23-3.19%20.480.88%20.170.79%19.401.68%1.80%
2019-03-0720.7321.3220.4120.70-0.48%-0.93%8.48%13,768,700287,690,00095%20.892.40%20.301.73%20.011.89%19.081.81%1.77%
2019-03-0620.1521.0019.7520.804.16%1.94%10.99%22,149,500451,943,000157%20.404.13%19.962.39%19.642.57%18.742.16%1.67%
2019-03-0519.5020.2019.2319.971.06%1.91%8.86%14,832,800290,643,000115%19.60-0.36%19.491.48%19.151.38%18.341.43%1.53%
2019-03-0419.3020.2819.1019.764.11%0.48%9.26%15,832,200311,336,000131%19.673.27%19.202.55%18.891.70%18.091.73%1.53%
2019-03-0119.0519.3518.7618.98-0.37%-0.33%6.76%9,740,900185,485,00085%19.041.66%18.730.98%18.572.01%17.781.12%1.47%
2019-02-2818.2119.0818.2119.053.53%1.70%8.36%12,119,200227,008,000108%18.731.27%18.550.52%18.211.79%17.581.28%1.45%
2019-02-2718.2618.8418.1518.401.32%-0.52%6.00%13,566,900250,937,000126%18.500.29%18.452.40%17.891.62%17.361.37%1.50%
2019-02-2618.8618.8618.1618.16-3.61%-1.53%6.04%15,113,400278,736,000147%18.440.06%18.022.68%17.601.94%17.131.65%1.51%
2019-02-2517.4818.8417.4818.849.98%2.21%11.83%25,834,200476,180,000277%18.439.56%17.556.49%17.274.86%16.853.75%1.46%
2019-02-2216.1117.2416.1117.136.93%1.82%5.49%14,280,400240,237,000174%16.823.56%16.481.06%16.471.33%16.241.37%1.18%
2019-02-2116.1516.6515.8816.02-0.68%-1.38%0.01%9,528,100154,777,000125%16.241.01%16.31-0.14%16.250.16%16.020.79%1.09%
2019-02-2016.3416.4015.8816.13-1.65%0.30%1.49%6,673,800107,325,00093%16.08-2.84%16.330.17%16.22-0.14%15.890.79%0.98%
2019-02-1916.4516.9516.2516.40-0.12%-0.92%4.00%8,632,200142,882,000127%16.551.57%16.301.05%16.250.84%15.771.45%0.87%
2019-02-1816.0016.4815.9916.423.73%0.75%5.64%6,993,400113,972,000106%16.302.08%16.140.11%16.110.92%15.541.12%0.79%
2019-02-1516.1016.1415.8315.83-1.86%-0.85%2.98%6,175,50098,590,00093%15.97-0.99%16.120.14%15.971.10%15.370.96%0.68%
2019-02-1416.3616.4415.9816.13-1.41%0.03%5.94%7,862,700126,785,000121%16.13-0.55%16.101.14%15.791.52%15.231.76%0.55%
2019-02-1315.9516.4915.8616.363.02%0.90%9.34%9,042,000146,607,000136%16.211.94%15.912.65%15.562.35%14.961.49%0.31%
2019-02-1215.8016.0615.7215.880.51%-0.16%7.71%6,902,400109,793,000111%15.911.96%15.502.43%15.202.10%14.741.15%0.09%
2019-02-1115.1815.8415.1515.803.67%1.28%8.40%8,531,500133,103,000138%15.604.26%15.142.91%14.891.91%14.580.94%-0.13%
2019-02-0114.5615.3214.4815.240.00%1.84%5.55%6,738,900100,843,000105%14.962.99%14.711.49%14.610.97%14.440.44%-0.27%