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:
华映科技( 000536.SZ 深证)
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
2022-06-272.132.142.102.100.00%-0.99%-1.18%25,650,60054,412,00084%2.120.28%2.13-0.19%2.15-0.23%2.130.28%0.72%
2022-06-242.142.152.102.10-1.41%-0.71%-0.90%30,634,20064,799,000104%2.12-1.08%2.13-1.39%2.160.09%2.120.19%0.72%
2022-06-232.122.212.062.130.00%-0.37%0.71%42,871,90091,649,000160%2.140.09%2.16-0.37%2.150.23%2.120.48%0.72%
2022-06-222.112.222.102.13-0.47%-0.28%1.19%44,955,80096,027,000192%2.14-2.24%2.170.09%2.150.61%2.110.62%0.71%
2022-06-212.322.322.102.14-1.83%-2.06%2.29%87,763,300191,803,000450%2.190.65%2.173.68%2.144.45%2.093.46%0.70%
2022-06-202.092.182.092.1810.10%0.41%7.81%25,172,40054,638,000208%2.179.65%2.094.97%2.053.39%2.021.56%0.40%
2022-06-171.982.001.961.98-0.50%0.00%-0.55%9,152,90018,120,00074%1.98-0.55%1.990.61%1.980.00%1.990.05%0.34%
2022-06-161.992.011.971.990.00%-0.05%0.00%10,512,90020,936,00082%1.99-0.30%1.980.20%1.980.15%1.990.25%0.41%
2022-06-151.982.031.971.991.02%-0.35%0.25%16,312,10032,569,000126%2.002.78%1.980.56%1.980.10%1.990.30%0.45%
2022-06-141.981.981.911.97-0.51%1.39%-0.45%11,690,20022,709,00090%1.94-1.67%1.96-0.56%1.97-0.95%1.980.00%0.47%
2022-06-131.962.001.961.980.00%0.20%0.05%13,121,90025,925,000108%1.980.00%1.98-0.40%1.99-0.60%1.980.25%0.50%
2022-06-101.961.991.951.981.02%0.20%0.30%8,882,60017,551,00075%1.980.10%1.98-0.95%2.000.20%1.970.25%0.51%
2022-06-091.972.001.951.96-1.51%-0.71%-0.46%9,668,50019,083,00081%1.97-1.15%2.00-0.74%2.000.25%1.970.36%0.53%
2022-06-082.022.031.971.99-1.49%-0.35%1.43%11,119,70022,205,00093%2.00-1.43%2.020.55%2.000.61%1.960.51%0.53%
2022-06-072.062.062.002.02-0.49%-0.30%3.48%14,165,60028,706,000116%2.030.20%2.011.11%1.980.81%1.950.46%0.54%
2022-06-061.992.041.982.032.01%0.40%4.48%16,878,20034,127,000134%2.022.54%1.981.59%1.971.29%1.940.99%0.60%
2022-06-021.962.001.931.992.05%0.91%3.43%15,778,70031,109,000125%1.971.28%1.950.93%1.940.78%1.920.73%0.56%
2022-06-011.951.971.931.950.00%0.15%2.09%11,980,40023,325,00098%1.950.62%1.940.62%1.930.52%1.910.63%0.48%
2022-05-311.901.951.901.952.63%0.78%2.74%13,308,20025,758,000107%1.941.31%1.920.47%1.920.31%1.900.48%0.47%
2022-05-301.931.931.901.90-1.04%-0.52%0.58%6,361,70012,150,00053%1.91-0.21%1.910.21%1.91-0.42%1.890.32%0.45%
2022-05-271.921.951.891.920.00%0.31%1.96%8,928,60017,085,00074%1.91-0.10%1.910.00%1.920.47%1.880.37%0.51%
2022-05-261.941.941.881.92-0.52%0.21%2.35%10,642,30020,394,00088%1.920.74%1.91-0.57%1.910.63%1.880.48%0.48%
2022-05-251.891.931.871.933.21%1.47%3.37%11,579,60022,030,00096%1.90-0.47%1.920.52%1.900.64%1.870.32%0.37%
2022-05-241.941.961.861.87-4.10%-2.15%0.48%16,533,40031,600,000138%1.91-1.60%1.910.95%1.890.80%1.860.65%0.28%
2022-05-231.881.981.881.953.72%0.41%5.46%18,410,30035,745,000166%1.943.63%1.892.32%1.871.63%1.851.04%0.08%
2022-05-201.861.891.851.882.17%0.32%2.73%15,616,00029,257,000148%1.872.07%1.851.09%1.840.82%1.830.55%-0.21%
2022-05-191.821.851.811.840.00%0.22%1.10%10,670,00019,592,000105%1.840.05%1.830.22%1.830.28%1.820.00%-0.32%
2022-05-181.811.851.811.841.10%0.27%1.10%13,950,90025,593,000137%1.841.27%1.830.55%1.820.06%1.820.44%-0.36%
2022-05-171.831.831.801.82-0.55%0.44%0.44%7,537,40013,660,00069%1.81-0.60%1.820.00%1.820.00%1.810.33%-0.52%
2022-05-161.831.841.811.830.00%0.38%1.33%8,682,60015,825,00076%1.820.55%1.82-0.33%1.820.11%1.810.89%-0.67%