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:
华录百纳( 300291.SZ 深证)
板块 :传播与文化产业   
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
2019-03-256.176.176.006.06-2.57%-0.69%-2.51%7,798,70047,591,00069%6.10-1.10%6.180.08%6.160.23%6.22-0.37%0.49%
2019-03-226.226.326.046.220.00%0.81%-0.30%10,366,40063,958,00087%6.17-0.92%6.170.02%6.140.59%6.24-1.55%0.66%
2019-03-216.136.376.096.221.30%-0.11%-1.85%11,898,90074,092,00082%6.232.69%6.171.31%6.111.13%6.340.05%1.23%
2019-03-206.126.195.916.140.00%1.25%-3.06%6,397,30038,794,00039%6.06-1.69%6.090.43%6.04-1.37%6.330.51%1.52%
2019-03-196.086.286.006.140.82%-0.45%-2.57%9,296,60057,345,00056%6.172.68%6.061.17%6.12-2.13%6.301.03%1.61%
2019-03-185.886.095.886.092.35%1.38%-2.37%7,042,20042,302,00039%6.010.22%5.99-2.30%6.26-0.67%6.241.02%1.66%
2019-03-156.026.075.905.950.17%-0.73%-3.64%8,632,90051,749,00045%5.990.15%6.13-3.25%6.30-2.14%6.180.60%1.67%
2019-03-146.136.255.875.94-4.65%-0.75%-3.23%13,249,50079,298,00069%5.99-5.51%6.34-1.48%6.44-0.26%6.140.41%1.66%
2019-03-136.506.556.166.23-5.46%-1.64%1.91%15,991,300101,285,00091%6.33-3.94%6.44-1.70%6.450.99%6.111.09%1.70%
2019-03-126.516.786.396.591.70%-0.06%8.98%18,977,900125,143,000117%6.593.99%6.551.58%6.392.63%6.052.06%1.70%
2019-03-116.426.526.116.483.35%2.19%9.37%15,036,00095,341,00092%6.34-4.03%6.441.48%6.232.17%5.931.42%1.69%
2019-03-086.557.086.276.27-4.27%-5.10%7.33%35,595,700235,188,000234%6.615.44%6.356.42%6.105.14%5.844.14%1.71%
2019-03-075.936.555.856.5510.08%4.53%16.76%23,958,400150,123,000186%6.276.87%5.975.22%5.803.70%5.612.90%1.43%
2019-03-065.836.035.745.951.71%1.48%9.13%14,669,20085,999,000123%5.863.06%5.672.33%5.591.69%5.451.40%1.26%
2019-03-055.465.935.445.855.98%2.83%8.80%20,138,600114,564,000178%5.693.57%5.542.14%5.501.55%5.381.61%1.25%
2019-03-045.385.615.375.523.18%0.49%4.31%17,759,70097,550,000170%5.493.00%5.431.02%5.410.93%5.291.07%1.21%
2019-03-015.315.415.245.350.19%0.32%2.18%9,886,00052,723,000104%5.33-1.19%5.37-0.45%5.360.66%5.240.52%1.16%
2019-02-285.505.515.305.34-0.74%-1.06%2.51%8,953,70048,320,000100%5.400.22%5.400.62%5.330.99%5.210.75%1.15%
2019-02-275.335.465.275.380.56%-0.09%4.06%11,116,60059,859,000129%5.39-0.30%5.361.27%5.281.07%5.171.12%1.11%
2019-02-265.385.555.285.35-0.56%-0.94%4.64%16,787,10090,675,000206%5.402.08%5.302.66%5.222.11%5.111.95%1.03%
2019-02-255.185.415.175.384.67%1.68%7.28%12,594,30066,635,000170%5.294.28%5.162.30%5.111.55%5.021.68%0.87%
2019-02-224.985.164.965.143.63%1.30%4.22%7,810,90039,630,000110%5.070.90%5.040.26%5.030.42%4.931.32%0.69%
2019-02-215.025.114.944.96-1.20%-1.37%1.89%7,855,50039,507,000107%5.030.18%5.030.16%5.010.46%4.871.14%0.52%
2019-02-205.015.104.965.02-0.20%0.00%4.30%6,554,60032,905,00084%5.02-0.30%5.020.32%4.990.79%4.811.35%0.36%
2019-02-195.055.114.955.03-0.40%-0.10%5.92%8,790,90044,258,000111%5.040.66%5.010.95%4.951.25%4.751.17%0.03%
2019-02-184.965.074.925.052.43%0.96%7.58%6,328,20031,655,00083%5.000.87%4.961.29%4.891.35%4.690.62%-0.17%
2019-02-154.925.044.894.93-0.20%-0.58%5.68%5,422,60026,893,00072%4.960.98%4.901.12%4.831.73%4.670.41%-0.26%
2019-02-144.894.974.854.940.82%0.59%6.33%6,151,40030,211,00082%4.911.57%4.841.43%4.741.17%4.650.32%-0.32%
2019-02-134.854.904.774.901.03%1.34%5.81%7,424,20035,898,00099%4.840.81%4.771.99%4.691.71%4.630.37%-0.36%
2019-02-124.704.874.684.850.00%1.13%5.11%8,825,80042,331,000122%4.802.41%4.681.26%4.611.23%4.610.35%-0.40%