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:
华体科技( 603679.SH 上证)
板块 :次新股   
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
2019-11-1845.1245.7443.4543.74-3.87%0.00%0.00%1,263,50056,054,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-11-1544.2246.2944.2245.501.86%-0.37%2.93%1,597,70072,967,000179%45.673.07%44.843.13%44.231.12%44.200.73%-0.45%
2019-11-1443.9244.8643.6044.671.68%0.82%1.79%857,40037,990,00098%44.311.55%43.480.64%43.740.46%43.88-0.23%-0.54%
2019-11-1343.7244.2042.3543.932.28%0.68%-0.13%710,70031,011,00071%43.632.58%43.21-0.88%43.550.00%43.99-0.81%-0.55%
2019-11-1243.3143.3142.0642.95-1.72%0.97%-3.15%862,00036,666,00078%42.54-2.40%43.59-0.66%43.55-0.73%44.35-1.46%-0.47%
2019-11-1143.1744.1143.1043.70-0.64%0.27%-2.90%731,70031,889,00056%43.58-1.99%43.88-0.03%43.87-0.70%45.01-1.45%-0.31%
2019-11-0844.2045.1543.3843.981.57%-1.10%-3.70%1,044,20046,433,00073%44.472.78%43.890.48%44.170.37%45.67-0.33%-0.13%
2019-11-0743.3243.9041.8043.30-1.32%0.08%-5.50%648,70028,067,00044%43.27-0.84%43.68-1.34%44.01-0.62%45.82-0.31%-0.10%
2019-11-0644.1544.2842.8843.88-0.30%0.57%-4.54%745,40032,523,00049%43.63-0.87%44.280.05%44.29-1.23%45.97-0.32%-0.01%
2019-11-0545.5045.5043.6044.01-1.17%-0.01%-4.56%931,30040,992,00060%44.02-2.07%44.25-0.48%44.84-1.59%46.11-0.24%0.07%
2019-11-0444.3746.0044.2844.531.99%-0.93%-3.66%1,072,00048,184,00069%44.952.59%44.46-1.15%45.56-1.75%46.22-0.05%0.14%
2019-11-0143.6444.4643.1143.66-0.77%-0.35%-5.59%1,198,20052,496,00075%43.81-1.77%44.98-2.24%46.38-0.79%46.24-0.22%0.18%
2019-10-3146.6546.6543.3044.00-4.51%-1.35%-5.07%1,927,10085,949,000121%44.60-4.03%46.01-2.94%46.74-0.83%46.35-0.34%0.26%
2019-10-3045.7147.4945.4846.080.35%-0.85%-0.92%1,435,50066,714,00095%46.47-0.60%47.41-0.28%47.140.00%46.510.07%0.37%
2019-10-2948.5049.0045.1845.92-8.53%-1.79%-1.20%2,769,200129,473,000180%46.76-4.41%47.54-0.15%47.130.14%46.480.10%0.41%
2019-10-2846.9050.4046.7050.206.97%2.64%8.12%2,088,400102,144,000135%48.914.75%47.612.76%47.072.27%46.430.38%0.51%
2019-10-2546.2547.2346.1846.930.60%0.51%1.46%808,90037,768,00049%46.691.25%46.330.52%46.020.54%46.26-0.01%0.60%
2019-10-2446.4847.2045.0046.650.30%1.16%0.85%1,312,20060,510,00070%46.11-0.48%46.100.58%45.780.17%46.260.53%0.73%
2019-10-2345.9046.7345.7146.511.11%0.38%1.08%1,200,80055,638,00057%46.331.12%45.830.79%45.70-0.07%46.010.47%0.81%
2019-10-2244.8846.2744.3646.001.81%0.39%0.44%1,122,30051,426,00054%45.821.15%45.48-0.02%45.73-0.58%45.800.51%0.76%
2019-10-2144.7646.3044.0045.180.87%-0.26%-0.85%1,114,60050,491,00052%45.30-0.10%45.49-0.71%46.00-0.80%45.570.33%0.74%
2019-10-1846.0946.4544.3844.79-3.64%-1.22%-1.39%1,477,20066,980,00069%45.34-0.87%45.81-0.94%46.37-0.28%45.420.54%0.72%
2019-10-1746.2646.5044.8546.482.15%1.62%2.89%1,634,00074,740,00077%45.74-1.08%46.25-0.98%46.500.75%45.180.79%0.64%
2019-10-1646.3047.8045.2045.50-2.57%-1.60%1.51%1,869,40086,441,00091%46.24-0.50%46.700.01%46.160.71%44.820.47%0.47%
2019-10-1548.6048.9944.4546.70-1.81%0.49%4.68%3,661,900170,181,000189%46.47-2.09%46.701.50%45.831.40%44.611.14%0.45%
2019-10-1447.1648.6646.2047.562.19%0.20%7.82%2,242,400106,430,000136%47.462.29%46.012.16%45.201.77%44.111.24%0.41%
2019-10-1146.4247.1845.1246.541.09%0.30%6.82%2,945,700136,684,000182%46.403.55%45.042.74%44.422.51%43.571.23%0.34%
2019-10-1043.0146.0442.5946.0410.01%2.74%6.97%3,678,200164,824,000223%44.818.10%43.833.20%43.333.22%43.041.33%0.30%
2019-10-0941.9642.3841.0741.85-0.26%0.96%-1.47%890,40036,910,00059%41.45-3.54%42.470.05%41.98-0.41%42.470.06%0.21%
2019-10-0843.4044.8241.1041.960.00%-2.36%-1.15%1,715,10073,707,000119%42.981.09%42.451.86%42.150.09%42.450.30%0.24%