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
2019-01-214.834.854.754.78-0.83%-0.23%-0.35%5,051,90024,205,00092%4.790.31%4.81-1.17%4.840.00%4.800.38%0.47%
2019-01-184.834.864.714.82-0.41%0.92%0.86%5,451,00026,036,00096%4.78-2.03%4.87-0.16%4.840.06%4.780.46%0.44%
2019-01-174.914.934.824.84-1.22%-0.72%1.74%4,878,00023,781,00087%4.88-1.04%4.880.49%4.840.42%4.760.66%0.36%
2019-01-164.845.014.824.901.45%-0.53%3.68%8,523,90041,988,000155%4.932.88%4.851.65%4.821.09%4.731.07%0.23%
2019-01-154.784.854.734.832.33%0.88%3.29%4,320,20020,684,00083%4.790.11%4.780.13%4.770.42%4.680.52%0.03%
2019-01-144.744.884.714.72-1.46%-1.32%1.46%4,574,40021,880,00088%4.780.57%4.770.23%4.750.66%4.650.30%-0.17%
2019-01-114.724.804.704.791.05%0.71%3.28%4,812,00022,884,00091%4.76-0.27%4.760.47%4.720.77%4.640.32%-0.31%
2019-01-104.714.824.684.740.85%-0.61%2.53%5,455,20026,015,000104%4.770.38%4.740.94%4.680.95%4.620.65%-0.48%
2019-01-094.724.804.684.70-0.42%-1.07%2.33%5,916,90028,113,000112%4.751.32%4.691.30%4.640.96%4.590.24%-0.74%
2019-01-084.664.754.634.721.29%0.66%3.01%5,537,20025,962,000107%4.690.90%4.631.05%4.590.79%4.580.13%-0.89%
2019-01-074.654.694.604.660.87%0.28%1.84%7,180,60033,367,000142%4.651.91%4.581.15%4.560.26%4.580.04%-1.00%
2019-01-044.464.624.444.622.21%1.32%1.01%5,699,30025,986,000119%4.560.75%4.530.49%4.55-0.13%4.57-0.35%-1.08%
2019-01-034.484.594.464.521.35%-0.13%-1.53%5,251,30023,765,000112%4.530.58%4.51-0.79%4.550.24%4.59-0.63%-1.13%
2019-01-024.504.574.444.460.22%-0.89%-3.44%4,100,50018,454,00087%4.50-0.02%4.55-0.63%4.54-0.66%4.62-0.92%-1.16%
2018-12-284.524.564.454.45-1.55%-1.13%-4.55%4,521,70020,353,00091%4.50-2.60%4.580.31%4.57-0.57%4.66-1.48%-1.16%
2018-12-274.684.714.524.52-0.44%-2.19%-4.48%5,219,10024,120,000100%4.620.63%4.56-0.28%4.60-0.20%4.73-1.07%-1.01%
2018-12-264.534.654.514.540.22%-1.13%-5.08%5,007,10022,993,00096%4.592.41%4.57-0.33%4.61-0.58%4.78-1.40%-0.93%
2018-12-254.624.644.374.53-3.62%1.03%-6.62%6,169,60027,663,000113%4.48-4.33%4.59-1.86%4.63-1.74%4.85-1.92%-0.81%
2018-12-244.634.744.614.701.29%0.28%-4.97%4,064,50019,051,00076%4.690.80%4.68-0.32%4.71-0.99%4.95-1.26%-0.61%
2018-12-214.684.714.614.64-1.07%-0.22%-7.37%4,035,70018,767,00069%4.65-0.87%4.69-1.10%4.76-2.04%5.01-1.05%-0.48%
2018-12-204.674.744.634.690.21%-0.02%-7.35%3,560,70016,704,00058%4.69-0.83%4.74-1.31%4.86-1.50%5.06-0.69%-0.41%
2018-12-194.824.824.654.68-2.30%-1.06%-8.18%4,183,20019,786,00062%4.73-1.31%4.81-2.36%4.93-1.71%5.10-0.93%-0.44%
2018-12-184.814.864.714.79-1.03%-0.06%-6.90%4,791,90022,966,00067%4.79-1.52%4.92-1.95%5.02-1.72%5.15-0.89%-0.37%
2018-12-174.894.974.774.84-2.02%-0.55%-6.76%6,332,70030,820,00087%4.87-3.74%5.02-2.32%5.11-1.60%5.19-0.90%-0.33%
2018-12-145.195.194.934.94-4.63%-2.29%-5.69%7,222,80036,520,00099%5.06-2.38%5.14-1.70%5.19-0.82%5.24-0.02%-0.27%
2018-12-135.205.245.075.180.19%0.02%-1.13%4,415,30022,866,00062%5.18-0.65%5.23-0.31%5.230.19%5.24-0.21%-0.38%
2018-12-125.375.375.165.17-2.45%-0.82%-1.52%5,648,60029,448,00078%5.21-1.21%5.24-0.15%5.22-0.29%5.25-0.21%-0.39%
2018-12-115.155.355.155.302.91%0.44%0.74%5,934,90031,320,00080%5.280.69%5.250.75%5.24-0.29%5.260.02%-0.42%
2018-12-105.255.425.125.15-2.46%-1.74%-2.09%8,004,00041,950,000108%5.24-0.04%5.21-0.29%5.25-0.40%5.260.04%-0.45%
2018-12-075.115.345.115.280.00%0.71%0.42%6,762,20035,454,00094%5.241.57%5.23-0.65%5.280.61%5.26-0.30%-0.43%