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:
华昌达( 300278.SZ 深证)
板块 :普通机械制造   
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
2019-08-235.605.875.355.370.56%-4.97%9.39%77,900,800440,203,000314%5.6512.55%5.277.99%5.168.37%4.916.12%0.35%
2019-08-224.885.344.815.3410.10%6.35%15.43%52,894,400265,580,000270%5.024.56%4.885.15%4.766.30%4.632.85%-0.38%
2019-08-214.394.854.394.859.98%1.00%7.83%34,589,500166,116,000221%4.807.48%4.645.86%4.481.36%4.501.77%-0.84%
2019-08-204.494.554.404.41-1.34%-1.30%-0.23%11,059,50049,418,00081%4.471.34%4.392.55%4.420.27%4.420.02%-1.21%
2019-08-194.314.524.314.474.68%1.38%1.15%15,380,40067,806,000113%4.412.46%4.28-2.99%4.400.14%4.42-0.41%-1.41%
2019-08-164.254.364.254.27-0.70%-0.77%-3.76%15,227,40065,528,000116%4.302.92%4.41-0.38%4.40-0.54%4.44-0.87%-1.45%
2019-08-154.114.314.094.30-3.59%2.85%-3.93%25,600,500107,042,000200%4.18-9.72%4.43-2.36%4.42-2.45%4.48-2.21%-1.49%
2019-08-144.354.744.334.463.48%-3.69%-2.56%33,576,100155,502,000345%4.636.61%4.533.35%4.532.28%4.58-0.41%-1.32%
2019-08-134.344.414.284.31-1.37%-0.78%-6.22%7,568,80032,880,00099%4.34-0.41%4.39-1.51%4.43-0.58%4.60-1.54%-1.36%
2019-08-124.404.554.264.37-1.13%0.18%-6.38%10,975,60047,873,000147%4.36-2.89%4.45-1.26%4.46-1.89%4.67-1.79%-1.24%
2019-08-094.584.604.404.42-2.21%-1.60%-7.01%5,396,40024,241,00081%4.49-1.53%4.510.24%4.54-1.24%4.75-1.21%-1.08%
2019-08-084.444.684.424.522.73%-0.92%-6.05%7,337,00033,468,000113%4.562.29%4.50-1.16%4.60-1.33%4.81-1.78%-1.00%
2019-08-074.554.584.364.40-2.87%-1.35%-10.17%5,823,00025,973,00086%4.46-0.22%4.55-2.11%4.66-2.28%4.90-1.88%-0.86%
2019-08-064.594.664.324.53-3.41%1.34%-9.25%8,154,60036,454,000117%4.47-5.42%4.65-3.25%4.77-2.95%4.99-2.02%-0.68%
2019-08-054.734.804.624.69-0.85%-0.76%-7.95%6,876,10032,498,00099%4.73-0.90%4.81-2.20%4.92-1.60%5.10-0.82%-0.53%
2019-08-024.854.864.704.73-4.25%-0.82%-7.92%7,862,00037,490,000106%4.77-4.35%4.91-2.92%5.00-2.21%5.14-1.29%-0.57%
2019-08-014.995.054.924.94-1.20%-0.92%-5.07%4,638,60023,129,00066%4.99-0.84%5.06-0.96%5.11-1.33%5.20-0.50%-0.59%
2019-07-315.095.134.985.00-2.72%-0.56%-4.40%7,118,30035,788,000101%5.03-2.86%5.11-1.62%5.18-1.67%5.23-0.76%-0.61%
2019-07-305.165.255.105.14-0.39%-0.70%-2.47%5,304,40027,454,00079%5.18-0.02%5.20-1.07%5.27-0.06%5.27-0.36%-0.59%
2019-07-295.195.295.135.16-0.58%-0.33%-2.44%3,768,80019,511,00057%5.18-1.11%5.25-1.15%5.270.59%5.29-0.19%-0.64%
2019-07-265.275.315.195.19-1.33%-0.86%-2.06%4,455,10023,321,00061%5.24-1.19%5.310.40%5.24-0.44%5.30-0.36%-0.81%
2019-07-255.455.465.205.26-2.59%-0.72%-1.09%7,264,30038,489,000100%5.30-1.47%5.291.28%5.26-0.06%5.32-0.39%-0.84%
2019-07-245.395.445.295.402.27%0.43%1.14%6,811,30036,626,00098%5.382.85%5.220.02%5.27-0.15%5.34-0.11%-0.89%
2019-07-235.005.355.005.284.76%0.99%-1.22%10,198,10053,318,000148%5.232.01%5.22-0.48%5.27-0.68%5.35-0.54%-0.94%
2019-07-225.255.304.935.04-6.84%-1.66%-6.22%10,975,70056,252,000169%5.13-5.08%5.25-2.74%5.31-1.21%5.37-1.23%-0.96%
2019-07-195.245.485.245.412.85%0.20%-0.57%5,868,10031,681,00096%5.401.31%5.40-0.22%5.37-0.33%5.44-1.43%-1.08%
2019-07-185.485.485.265.26-3.84%-1.29%-4.71%5,711,20030,435,00085%5.33-2.51%5.410.52%5.39-0.79%5.52-0.70%-1.02%
2019-07-175.405.525.335.470.92%0.07%-1.60%5,196,70028,405,00078%5.470.42%5.38-0.20%5.44-0.07%5.56-0.54%-0.85%
2019-07-165.415.535.335.420.18%-0.42%-3.02%4,217,80022,957,00062%5.442.43%5.39-0.63%5.44-0.07%5.59-0.89%-0.77%
2019-07-155.125.465.115.410.00%1.81%-4.06%10,655,00056,618,000143%5.31-3.58%5.43-1.92%5.44-1.32%5.64-1.91%-0.67%