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:
华胜天成( 600410.SH 上证)
板块 :计算机应用服务   
所属成分指数: 中证500
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
2019-03-218.889.808.709.425.72%-0.34%5.81%152,639,9001,442,813,000194%9.454.69%9.174.60%8.984.58%8.902.08%1.86%
2019-03-209.009.378.658.91-0.89%-1.32%2.16%105,585,300953,299,000144%9.034.03%8.774.86%8.591.26%8.721.62%1.91%
2019-03-198.308.998.208.9910.04%3.58%4.74%56,433,700489,772,00078%8.687.53%8.362.58%8.48-1.62%8.581.29%1.93%
2019-03-188.158.187.918.171.49%1.23%-3.59%32,308,100260,762,00041%8.07-0.76%8.15-3.99%8.62-1.07%8.470.89%2.00%
2019-03-158.198.307.958.05-0.86%-1.02%-4.16%36,794,900299,248,00046%8.13-1.03%8.49-3.42%8.71-1.42%8.400.39%2.04%
2019-03-148.448.557.948.12-5.47%-1.19%-2.94%51,052,400419,544,00066%8.22-7.39%8.79-1.15%8.840.39%8.370.54%2.05%
2019-03-139.309.338.408.59-6.63%-3.20%3.23%70,635,300626,833,000103%8.87-2.14%8.89-0.35%8.801.92%8.321.40%2.07%
2019-03-128.809.448.769.204.19%1.46%12.11%85,031,800771,053,000135%9.073.52%8.932.40%8.642.97%8.212.36%2.05%
2019-03-119.129.148.338.831.15%0.80%10.14%100,246,800878,170,000166%8.76-2.20%8.722.92%8.393.02%8.022.69%1.99%
2019-03-088.169.248.038.733.93%-2.53%11.82%142,304,6001,274,598,000264%8.969.14%8.477.91%8.146.25%7.815.30%1.99%
2019-03-078.008.647.818.406.33%2.35%13.30%76,141,200624,907,000165%8.215.53%7.854.07%7.663.16%7.412.62%1.63%
2019-03-067.978.007.587.900.38%1.58%9.34%71,723,900557,800,000163%7.783.23%7.542.72%7.432.17%7.231.83%1.65%
2019-03-057.167.877.147.878.55%4.46%10.92%71,078,200535,478,000179%7.533.75%7.342.83%7.271.74%7.101.93%1.51%
2019-03-047.167.487.077.253.57%-0.17%4.15%58,448,400424,426,000156%7.264.29%7.141.03%7.150.71%6.961.35%1.52%
2019-03-017.057.096.887.00-0.14%0.53%1.92%24,089,600167,728,00068%6.96-1.12%7.07-0.84%7.100.60%6.870.47%1.49%
2019-02-287.017.186.917.01-0.85%-0.45%2.55%30,215,900212,766,00089%7.04-1.61%7.13-0.06%7.050.99%6.840.74%1.42%
2019-02-277.067.356.987.070.00%-1.22%4.19%35,184,300251,803,000112%7.160.00%7.131.41%6.991.17%6.791.22%1.31%
2019-02-267.177.347.017.07-2.75%-1.22%5.46%48,672,200348,325,000165%7.160.90%7.032.24%6.901.95%6.701.71%1.19%
2019-02-256.947.296.897.275.67%2.50%10.30%59,691,000423,378,000233%7.095.05%6.883.38%6.772.82%6.592.76%0.97%
2019-02-226.546.896.496.884.72%1.90%7.27%35,053,100236,681,000162%6.751.52%6.651.05%6.591.28%6.411.65%0.58%
2019-02-216.486.846.476.570.92%-1.22%4.12%37,690,500250,680,000195%6.652.62%6.581.43%6.501.48%6.312.84%0.30%
2019-02-206.586.586.386.51-1.66%0.45%6.10%20,375,000132,050,000111%6.48-1.36%6.490.79%6.411.06%6.140.46%-0.27%
2019-02-196.556.776.406.621.53%0.76%8.38%39,360,800258,608,000225%6.572.96%6.442.78%6.342.76%6.112.00%-0.49%
2019-02-186.156.576.156.527.06%2.18%8.88%27,293,200174,167,000179%6.383.79%6.272.44%6.172.70%5.991.03%-0.77%
2019-02-156.206.236.066.09-0.98%-0.94%2.75%12,436,90076,456,00089%6.15-0.07%6.121.14%6.011.71%5.93-0.20%-0.90%
2019-02-146.116.236.056.150.82%-0.03%3.55%15,117,00093,007,000108%6.151.49%6.052.30%5.913.00%5.94-0.35%-0.92%
2019-02-135.906.145.906.103.39%0.63%2.35%17,340,000105,112,000122%6.063.13%5.913.36%5.74-0.50%5.960.05%-0.90%
2019-02-125.775.935.755.902.08%0.37%-0.96%11,060,60065,011,00082%5.882.78%5.722.31%5.77-0.54%5.96-0.55%-0.92%
2019-02-115.595.805.585.783.40%1.07%-3.51%11,654,40066,651,00083%5.722.90%5.59-2.80%5.80-1.01%5.99-1.11%-0.87%
2019-02-015.505.615.495.590.00%0.58%-7.71%10,928,60060,737,00073%5.560.20%5.75-1.83%5.86-1.83%6.06-1.14%-0.74%