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:
华工科技( 000988.SZ 深证)
板块 :电子元器件制造   高校科技   
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
2021-12-0329.6030.0929.2529.750.85%0.04%-0.24%13,413,700398,914,00074%29.740.30%29.75-0.50%29.70-0.08%29.820.32%0.01%
2021-12-0229.8630.1529.3029.50-1.27%-0.51%-0.77%13,784,300408,718,00076%29.65-0.66%29.900.66%29.72-0.42%29.730.40%-0.06%
2021-12-0130.0030.3529.6429.88-0.40%0.10%0.91%14,446,300431,214,00079%29.85-0.71%29.70-0.03%29.85-0.56%29.610.26%-0.14%
2021-11-3029.3730.5529.2330.002.88%-0.20%1.58%25,222,300758,195,000138%30.063.27%29.71-0.10%30.020.31%29.530.29%-0.19%
2021-11-2929.3129.4528.8629.16-2.18%0.17%-0.98%19,007,500553,313,00098%29.11-2.65%29.74-1.74%29.93-0.04%29.45-0.96%-0.26%
2021-11-2630.1030.4529.6529.81-1.91%-0.31%0.26%13,224,300395,431,00064%29.90-1.38%30.270.31%29.940.69%29.73-0.66%-0.12%
2021-11-2530.3030.5630.0030.390.33%0.23%1.54%17,025,100516,217,00074%30.32-0.20%30.181.12%29.731.18%29.930.14%0.08%
2021-11-2429.3331.0229.1430.293.34%-0.30%1.35%34,215,4001,039,525,000151%30.383.45%29.842.96%29.391.86%29.890.34%0.05%
2021-11-2329.0829.5929.0129.310.14%-0.20%-1.60%11,832,900347,511,00054%29.370.96%28.981.01%28.85-0.45%29.79-0.01%0.00%
2021-11-2228.6029.3528.5829.272.38%0.62%-1.74%17,138,400498,551,00078%29.091.97%28.690.21%28.98-1.98%29.79-0.04%-0.03%
2021-11-1928.5028.8128.1628.590.78%0.22%-4.06%14,007,500399,607,00064%28.530.30%28.63-1.41%29.56-1.67%29.80-0.33%-0.06%
2021-11-1828.9829.1728.0828.37-2.10%-0.25%-5.12%17,827,500507,041,00080%28.44-1.71%29.04-3.14%30.07-0.59%29.90-0.44%-0.05%
2021-11-1728.7829.2728.5228.980.66%0.15%-3.51%16,247,900470,153,00074%28.94-1.73%29.99-1.76%30.24-0.26%30.03-0.26%0.00%
2021-11-1630.2530.2828.6828.79-5.30%-2.22%-4.39%31,171,000917,795,000145%29.44-4.97%30.52-0.81%30.32-0.45%30.11-0.39%0.02%
2021-11-1532.1532.2930.2330.40-4.43%-1.88%0.56%34,045,2001,054,869,000172%30.98-0.06%30.771.27%30.461.25%30.230.44%0.05%
2021-11-1229.5632.1029.4031.817.14%2.61%5.69%37,695,3001,168,647,000187%31.004.27%30.392.64%30.081.64%30.101.31%0.01%
2021-11-1129.2030.1529.0929.691.06%-0.14%-0.06%15,151,000450,469,00073%29.730.32%29.610.70%29.60-0.24%29.71-0.11%-0.19%
2021-11-1029.3030.2229.1329.38-0.20%-0.87%-1.22%17,558,100520,395,00083%29.640.77%29.40-0.43%29.67-0.20%29.74-0.16%-0.15%
2021-11-0929.3829.7928.9829.440.75%0.10%-1.17%12,378,400364,057,00058%29.411.12%29.53-0.72%29.73-0.64%29.79-0.31%-0.09%
2021-11-0829.3929.3928.7829.22-0.88%0.47%-2.21%13,356,000388,440,00060%29.08-3.02%29.74-0.81%29.92-0.64%29.88-0.30%-0.01%
2021-11-0530.2530.6629.4129.48-2.35%-1.70%-1.63%16,197,700485,750,00074%29.99-0.11%29.99-0.37%30.111.14%29.97-0.28%0.06%
2021-11-0430.1830.4629.6030.190.37%0.56%0.46%17,397,700522,305,00076%30.020.28%30.10-0.21%29.77-0.04%30.050.06%0.14%
2021-11-0330.2530.2529.5830.08-0.69%0.47%0.15%14,405,200431,266,00062%29.94-1.01%30.161.52%29.79-0.13%30.03-0.11%0.16%
2021-11-0230.7530.7529.8030.29-1.82%0.16%0.75%24,040,600727,060,000103%30.240.20%29.710.20%29.82-0.10%30.07-0.04%0.22%
2021-11-0128.6530.9428.6530.857.12%2.21%2.56%39,084,9001,179,753,000168%30.184.74%29.650.55%29.860.11%30.080.06%0.27%
2021-10-2929.9929.9928.4728.80-3.32%-0.07%-4.19%35,753,0001,030,377,000160%28.82-4.27%29.48-2.69%29.82-2.00%30.06-0.72%0.32%
2021-10-2829.8030.7329.6229.79-0.63%-1.04%-1.61%18,331,800551,860,00091%30.10-0.37%30.30-0.40%30.430.20%30.280.25%0.45%
2021-10-2730.2230.7329.8529.98-1.09%-0.78%-0.73%16,969,500512,725,00078%30.22-1.14%30.42-0.52%30.37-0.08%30.200.50%0.53%
2021-10-2630.5231.1430.2030.31-0.62%-0.83%0.86%19,005,900580,899,00087%30.560.29%30.580.77%30.390.11%30.050.47%0.52%
2021-10-2530.3030.7630.1530.500.00%0.08%1.96%15,044,900458,521,00071%30.48-0.56%30.350.08%30.360.22%29.910.37%0.55%