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:
大华股份( 002236.SZ 深证)
板块 :计算机硬件   
所属成分指数: 沪深300
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
2021-09-1723.7724.2423.5723.940.72%0.08%0.53%27,150,900649,456,00046%23.92-0.11%24.05-1.11%24.55-0.27%23.810.63%0.61%
2021-09-1624.6124.6123.6423.77-2.10%-0.73%0.44%38,297,900917,095,00064%23.95-1.35%24.32-1.89%24.620.60%23.670.59%0.57%
2021-09-1524.3824.4923.9724.280.08%0.03%3.20%33,076,400802,852,00054%24.27-1.32%24.790.01%24.471.10%23.530.32%0.55%
2021-09-1425.0125.3324.1424.26-4.03%-1.37%3.44%56,377,7001,386,785,00091%24.60-2.13%24.791.31%24.201.47%23.450.54%0.63%
2021-09-1324.6825.5524.5025.282.14%0.58%8.38%79,873,5002,007,431,000131%25.132.28%24.472.67%23.852.26%23.331.34%0.71%
2021-09-1023.9025.1623.6824.754.34%0.72%7.53%81,921,9002,013,131,000141%24.574.44%23.832.92%23.332.37%23.021.30%0.63%
2021-09-0923.9624.2523.1023.720.76%0.81%4.39%66,458,2001,563,689,000122%23.530.28%23.151.75%22.791.02%22.720.56%0.54%
2021-09-0822.0124.1521.9723.546.52%0.33%4.18%111,480,9002,615,673,000218%23.466.39%22.764.14%22.551.22%22.600.97%0.55%
2021-09-0721.9522.6421.7422.101.84%0.21%-1.24%53,972,7001,190,298,000117%22.051.66%21.85-0.82%22.28-1.13%22.38-0.12%0.54%
2021-09-0621.6421.8921.5221.700.56%0.03%-3.14%38,498,700835,187,00087%21.69-0.18%22.03-2.08%22.54-0.31%22.40-0.05%0.61%
2021-09-0322.1222.1221.4721.58-2.04%-0.71%-3.73%41,388,500899,553,00088%21.73-3.14%22.50-1.74%22.61-0.16%22.420.26%0.76%
2021-09-0222.9923.1821.9022.03-4.22%-1.82%-1.46%62,290,0001,397,734,000138%22.44-2.93%22.900.00%22.64-0.04%22.360.39%0.75%
2021-09-0123.2023.5522.6023.00-0.09%-0.50%3.28%57,366,2001,326,036,000146%23.12-0.18%22.901.61%22.650.68%22.271.08%0.68%
2021-08-3122.1723.5522.1023.023.46%-0.59%4.48%62,066,5001,437,292,000177%23.164.35%22.542.06%22.501.37%22.031.35%0.52%
2021-08-3022.2522.7521.7022.252.39%0.26%2.35%40,611,100901,235,000128%22.192.28%22.08-0.54%22.190.20%21.740.57%0.34%
2021-08-2722.0222.2821.5121.73-1.76%0.15%0.53%29,518,800640,500,00098%21.70-2.67%22.20-0.65%22.150.70%21.620.39%0.26%
2021-08-2622.5522.6322.0022.12-1.25%-0.78%2.73%31,907,400711,345,000113%22.29-1.11%22.350.59%22.000.85%21.530.69%0.21%
2021-08-2522.0822.9622.0822.401.04%-0.63%4.75%34,591,000779,799,000129%22.541.67%22.221.98%21.811.52%21.390.82%0.13%
2021-08-2422.3622.4821.9722.170.18%-0.01%4.52%29,034,400643,769,000114%22.170.49%21.791.26%21.491.06%21.210.56%0.07%
2021-08-2321.0022.4820.8022.135.03%0.29%4.92%66,114,7001,458,844,000272%22.074.94%21.523.97%21.262.75%21.091.46%0.01%
2021-08-2020.5221.3220.5221.072.83%0.21%1.35%39,247,100825,222,000188%21.033.14%20.691.43%20.690.93%20.790.18%-0.20%
2021-08-1920.3020.6020.0820.491.04%0.52%-1.26%15,174,700309,332,00080%20.390.66%20.40-0.67%20.50-0.41%20.75-0.29%-0.29%
2021-08-1820.4020.4620.1220.28-0.59%0.14%-2.55%19,044,500385,680,00094%20.25-1.61%20.54-0.37%20.58-0.71%20.81-0.53%-0.34%
2021-08-1720.6420.8520.3420.40-1.59%-0.89%-2.49%17,062,500351,198,00084%20.58-0.95%20.62-0.34%20.73-0.44%20.92-0.44%-0.38%
2021-08-1620.4321.0420.4120.731.32%-0.24%-1.35%19,695,600409,272,00093%20.781.48%20.69-0.35%20.82-0.35%21.01-0.29%-0.39%
2021-08-1320.6220.7120.3220.46-0.73%-0.08%-2.92%19,187,700392,915,00087%20.48-1.45%20.76-0.92%20.90-0.44%21.08-0.07%-0.39%
2021-08-1221.0021.1220.6020.61-1.86%-0.81%-2.28%23,174,200481,520,000103%20.78-1.25%20.95-0.62%20.99-0.25%21.09-0.11%-0.43%
2021-08-1121.1021.2620.9621.00-0.66%-0.19%-0.54%17,376,100365,592,00078%21.04-0.23%21.080.11%21.04-0.29%21.110.26%-0.40%
2021-08-1021.0521.2220.9721.14-0.52%0.24%0.39%17,935,800378,248,00076%21.09-0.10%21.060.16%21.10-0.38%21.06-0.05%-0.44%
2021-08-0920.9321.5020.7221.250.00%0.66%0.86%22,487,400474,701,00089%21.110.79%21.03-0.36%21.18-0.25%21.07-0.63%-0.42%