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
2019-05-2112.6813.2812.2212.93-1.67%1.50%3.79%160,279,3002,041,769,00079%12.74-2.85%13.08-3.31%13.350.98%12.461.43%2.31%
2019-05-2013.0413.4812.6613.152.90%0.29%7.07%178,280,5002,337,680,00092%13.11-1.38%13.52-0.15%13.230.79%12.281.77%2.33%
2019-05-1713.7714.2012.3612.78-6.44%-3.87%5.90%217,658,0002,893,725,000119%13.30-4.89%13.542.36%13.123.05%12.072.53%2.25%
2019-05-1614.3014.4013.5213.66-0.80%-2.28%16.06%269,809,8003,771,378,000165%13.985.11%13.234.04%12.735.99%11.774.33%2.14%
2019-05-1512.4713.7712.2813.779.98%3.54%22.05%260,915,1003,469,985,000166%13.306.49%12.726.97%12.014.94%11.283.69%1.94%
2019-05-1412.1513.2811.7012.523.73%0.25%15.06%295,212,7003,686,871,000201%12.494.54%11.899.10%11.455.07%10.883.69%1.67%
2019-05-1311.6212.0711.5112.0710.03%1.03%15.02%109,734,7001,310,959,00087%11.9510.66%10.900.87%10.902.39%10.491.47%1.30%
2019-05-1010.2610.9710.1110.9710.03%1.61%6.07%168,092,9001,814,734,000129%10.805.57%10.800.79%10.641.37%10.340.93%1.12%
2019-05-0910.1010.609.889.97-7.60%-2.50%-2.70%147,149,1001,504,736,000121%10.23-8.30%10.720.08%10.500.40%10.250.27%1.01%
2019-05-0810.7811.8110.5210.790.47%-3.25%5.59%244,373,0002,725,238,000244%11.156.13%10.714.70%10.463.38%10.222.99%0.99%
2019-05-0710.0110.749.8110.7410.04%2.21%8.24%162,141,7001,703,858,000194%10.513.81%10.231.56%10.111.80%9.921.62%0.69%
2019-05-069.9710.749.509.76-6.42%-3.58%-0.04%129,805,2001,313,913,000178%10.121.06%10.071.12%9.941.05%9.761.00%0.52%
2019-04-309.0810.639.0810.437.19%4.13%7.89%151,332,6001,515,673,000231%10.02-0.61%9.961.41%9.831.48%9.671.44%0.41%
2019-04-2910.0110.789.639.73-0.82%-3.44%2.10%181,129,7001,825,227,000322%10.084.70%9.824.49%9.694.21%9.532.28%0.25%
2019-04-268.889.818.819.819.98%1.92%5.28%88,948,800856,102,000185%9.634.48%9.403.62%9.301.99%9.321.00%0.10%
2019-04-259.079.498.918.92-2.41%-3.17%-3.32%47,471,000437,280,000108%9.211.95%9.070.66%9.120.10%9.230.03%0.00%
2019-04-248.859.198.819.143.98%1.15%-0.90%30,697,500277,371,00068%9.042.04%9.01-0.91%9.11-1.07%9.22-0.38%-0.01%
2019-04-239.009.018.718.79-2.44%-0.73%-5.06%26,100,900231,134,00052%8.86-2.94%9.10-1.10%9.21-0.56%9.26-0.11%-0.09%
2019-04-229.339.358.989.01-3.43%-1.24%-2.78%30,147,400275,026,00061%9.12-1.36%9.20-1.14%9.26-0.83%9.270.04%-0.32%
2019-04-199.129.399.049.331.97%0.88%0.71%35,354,200326,986,00071%9.250.46%9.300.16%9.340.43%9.26-0.07%-0.33%
2019-04-189.409.409.109.15-1.82%-0.62%-1.29%34,282,700315,626,00068%9.21-2.07%9.29-0.91%9.300.09%9.27-0.07%-0.31%
2019-04-179.539.589.299.32-1.79%-0.87%0.47%52,045,800489,314,000105%9.401.75%9.370.97%9.29-0.02%9.28-0.12%-0.25%
2019-04-169.309.558.879.492.93%2.71%2.19%67,520,100623,901,000131%9.24-2.35%9.280.14%9.290.13%9.29-0.16%-0.19%
2019-04-159.309.689.219.224.30%-2.56%-0.88%81,468,800770,831,000163%9.466.47%9.270.58%9.281.08%9.300.87%-0.13%
2019-04-128.959.038.768.84-1.67%-0.53%-4.14%30,082,500267,337,00060%8.89-3.28%9.22-0.41%9.18-0.68%9.22-0.08%-0.20%
2019-04-119.539.538.968.99-6.16%-2.15%-2.59%51,433,600472,584,000100%9.19-2.08%9.250.18%9.24-0.23%9.230.00%-0.13%
2019-04-109.139.589.059.585.86%2.10%3.80%67,939,800637,452,000130%9.383.37%9.240.63%9.26-0.25%9.23-1.25%-0.11%
2019-04-098.889.248.849.051.46%-0.30%-3.17%29,861,400271,049,00048%9.08-0.36%9.18-0.65%9.29-0.47%9.35-2.35%0.14%
2019-04-089.399.398.888.92-3.88%-2.09%-6.80%40,424,600368,278,00056%9.11-2.25%9.24-1.48%9.330.76%9.57-0.05%0.66%
2019-04-049.419.569.229.280.00%-0.43%-3.09%41,576,700387,495,00054%9.320.37%9.38-0.08%9.260.43%9.580.09%0.73%