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:
ST华鼎( 601113.SH 上证)
板块 :化学纤维制造_h   
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
2020-05-262.392.452.392.452.51%1.11%0.12%2,696,0006,532,00087%2.421.72%2.400.00%2.41-0.45%2.45-0.08%0.03%
2020-05-252.392.402.362.39-0.42%0.34%-2.41%2,531,8006,031,00082%2.38-0.29%2.40-0.83%2.42-0.78%2.45-0.20%-0.02%
2020-05-222.412.412.372.400.00%0.46%-2.20%3,135,5007,492,000100%2.39-1.16%2.42-1.06%2.44-0.81%2.45-0.37%-0.03%
2020-05-212.442.452.392.40-1.23%-0.70%-2.56%3,617,4008,743,000118%2.42-0.98%2.44-1.01%2.46-0.53%2.46-0.28%-0.04%
2020-05-202.502.502.412.43-2.41%-0.45%-1.62%4,059,0009,906,000137%2.44-1.89%2.47-0.88%2.48-0.36%2.470.00%-0.06%
2020-05-192.502.512.482.490.81%0.08%0.81%2,676,8006,659,00090%2.49-0.04%2.490.08%2.490.32%2.470.37%-0.12%
2020-05-182.502.512.472.47-1.20%-0.76%0.37%3,180,4007,916,00096%2.49-0.36%2.490.28%2.480.37%2.461.03%-0.23%
2020-05-152.502.522.462.501.21%0.08%2.63%2,940,8007,345,00075%2.500.85%2.480.73%2.470.16%2.440.33%-0.54%
2020-05-142.482.502.452.47-0.40%-0.28%1.73%2,529,7006,267,00057%2.480.20%2.460.33%2.460.00%2.43-0.25%-0.76%
2020-05-132.432.502.412.482.06%0.32%1.89%3,226,2007,975,00070%2.471.48%2.46-0.04%2.460.37%2.43-0.25%-0.78%
2020-05-122.422.452.422.430.00%-0.25%-0.41%2,040,1004,969,00044%2.44-0.61%2.46-0.45%2.460.20%2.44-0.53%-0.81%
2020-05-112.472.492.432.43-2.02%-0.86%-0.94%3,074,1007,536,00065%2.45-1.13%2.470.28%2.451.28%2.45-0.33%-0.81%
2020-05-082.462.502.452.480.81%0.04%0.77%2,630,9006,523,00057%2.480.16%2.460.65%2.420.29%2.46-0.45%-0.77%
2020-05-072.482.512.452.460.00%-0.61%-0.49%2,874,3007,114,00061%2.481.39%2.451.75%2.41-0.41%2.47-0.52%-0.70%
2020-05-062.432.492.402.461.65%0.78%-1.01%4,707,70011,492,00097%2.440.33%2.400.17%2.42-0.45%2.49-0.64%-0.63%
2020-04-302.472.492.402.42-1.22%-0.53%-3.24%6,229,10015,158,000130%2.432.92%2.40-0.62%2.43-0.86%2.50-0.68%-0.52%
2020-04-292.302.482.302.451.66%3.64%-2.70%9,435,40022,302,000209%2.36-2.07%2.41-2.58%2.45-2.46%2.52-2.10%-0.43%
2020-04-282.522.522.402.41-4.74%-0.17%-6.30%8,112,60019,585,000208%2.41-4.85%2.48-3.84%2.52-2.93%2.57-1.91%-0.18%
2020-04-272.572.572.512.53-1.56%-0.28%-3.51%3,816,5009,683,000116%2.54-2.01%2.58-1.08%2.59-0.99%2.62-0.42%0.06%
2020-04-242.602.612.562.57-1.53%-0.73%-2.39%2,599,7006,730,00081%2.59-0.99%2.61-0.42%2.62-0.46%2.63-0.57%0.10%
2020-04-232.612.652.582.61-0.38%-0.19%-1.44%3,195,0008,356,00086%2.620.27%2.62-0.46%2.63-0.11%2.65-0.53%0.21%
2020-04-222.612.632.582.62-0.38%0.46%-1.58%2,521,3006,575,00055%2.61-0.57%2.63-0.46%2.63-0.38%2.660.08%0.37%
2020-04-212.642.652.592.63-1.13%0.27%-1.13%3,418,7008,966,00070%2.62-0.87%2.64-0.15%2.64-0.30%2.660.26%0.39%
2020-04-202.662.672.622.660.00%0.53%0.26%3,593,1009,508,00073%2.65-0.15%2.64-0.19%2.650.11%2.650.23%0.37%
2020-04-172.642.672.632.661.14%0.38%0.49%3,390,7008,985,00070%2.650.68%2.65-0.19%2.65-0.53%2.650.42%0.31%
2020-04-162.632.652.622.63-1.13%-0.08%-0.23%2,237,8005,891,00045%2.63-0.98%2.650.15%2.66-0.56%2.640.27%0.22%
2020-04-152.672.692.622.66-0.75%0.08%1.18%3,662,2009,733,00074%2.66-0.23%2.65-0.68%2.680.34%2.630.34%0.11%
2020-04-142.632.682.632.681.52%0.60%2.29%3,189,1008,496,00065%2.661.33%2.67-0.56%2.670.49%2.620.50%-0.02%
2020-04-132.632.652.612.64-0.75%0.42%1.27%3,428,3009,013,00066%2.63-2.12%2.680.34%2.660.34%2.610.04%-0.21%
2020-04-102.732.752.652.660.00%-0.97%2.07%7,882,60021,172,000156%2.69-0.41%2.671.02%2.651.07%2.610.54%-0.31%