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:
华斯股份( 002494.SZ 深证)
板块 :服装   
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
2021-11-263.974.013.883.95-0.25%0.25%1.94%4,073,20016,049,00089%3.94-0.58%3.940.18%3.930.44%3.880.47%0.16%
2021-11-253.984.033.913.960.00%-0.08%2.67%3,953,10015,666,00087%3.961.02%3.930.56%3.910.49%3.860.39%0.18%
2021-11-243.913.963.863.961.54%0.94%3.07%4,292,80016,840,00093%3.920.28%3.910.57%3.890.47%3.840.50%0.23%
2021-11-233.923.993.873.90-0.51%-0.31%2.01%3,188,90012,474,00067%3.910.31%3.890.31%3.870.26%3.820.29%0.25%
2021-11-223.903.943.863.920.26%0.51%2.83%3,894,70015,191,00076%3.900.80%3.880.49%3.860.70%3.810.16%0.21%
2021-11-193.823.923.793.911.56%1.06%2.73%5,298,60020,501,00094%3.870.03%3.860.16%3.840.60%3.810.21%0.17%
2021-11-183.863.903.813.85-0.52%-0.47%1.37%4,298,80016,628,00077%3.870.65%3.850.86%3.810.32%3.800.13%0.13%
2021-11-173.833.883.783.871.31%0.70%2.03%5,552,50021,336,00099%3.84-0.21%3.820.79%3.800.61%3.790.11%0.07%
2021-11-163.793.903.773.820.79%-0.80%0.82%6,082,70023,425,000109%3.852.31%3.790.64%3.780.43%3.79-0.34%-0.03%
2021-11-153.753.833.703.791.07%0.69%-0.32%5,668,30021,335,00096%3.760.75%3.770.29%3.76-0.42%3.80-0.34%0.00%
2021-11-123.753.803.713.75-0.79%0.37%-1.70%4,117,80015,383,00060%3.74-1.58%3.76-0.40%3.78-0.16%3.820.71%-0.02%
2021-11-113.773.853.733.780.27%-0.42%-0.21%4,556,90017,298,00064%3.801.61%3.77-0.37%3.790.03%3.790.85%-0.28%
2021-11-103.793.803.683.77-0.79%0.91%0.37%5,813,70021,721,00079%3.74-1.22%3.78-0.32%3.78-0.34%3.760.75%-0.54%
2021-11-093.873.883.713.80-1.81%0.48%1.93%6,617,60025,027,00084%3.78-0.87%3.80-0.13%3.80-0.99%3.73-0.16%-0.86%
2021-11-083.773.903.693.872.65%1.44%3.64%9,224,30035,189,000118%3.820.93%3.800.21%3.84-0.26%3.73-0.24%-0.92%
2021-11-053.823.843.743.77-1.05%-0.26%0.72%4,363,60016,494,00057%3.78-0.32%3.79-1.71%3.851.45%3.74-0.21%-0.96%
2021-11-043.823.873.733.810.00%0.47%1.57%4,294,30016,286,00056%3.79-0.26%3.86-0.10%3.791.45%3.75-0.48%-0.97%
2021-11-033.873.903.733.81-1.30%0.21%1.09%5,788,40022,009,00075%3.80-3.45%3.862.01%3.741.36%3.77-0.82%-0.91%
2021-11-024.054.083.823.86-1.53%-1.98%1.58%7,729,20030,439,000102%3.942.37%3.793.22%3.690.46%3.80-0.05%-0.77%
2021-11-013.613.953.583.928.29%1.90%3.10%14,055,00054,071,000191%3.858.49%3.673.82%3.670.49%3.80-0.58%-0.71%
2021-10-293.423.653.393.625.85%2.09%-5.33%8,325,00029,517,000115%3.552.55%3.53-2.13%3.65-1.56%3.82-1.82%-0.56%
2021-10-283.483.563.403.42-2.84%-1.10%-12.20%6,960,40024,070,00092%3.46-3.08%3.61-3.48%3.71-2.70%3.90-1.77%-0.38%
2021-10-273.793.833.453.52-7.37%-1.35%-11.22%12,389,40044,210,000172%3.57-7.61%3.74-4.49%3.81-4.65%3.97-2.48%-0.25%
2021-10-263.994.003.783.80-5.00%-1.61%-6.54%6,304,40024,346,000106%3.86-2.77%3.92-1.78%4.00-1.26%4.07-0.78%0.01%
2021-10-253.874.053.844.003.63%0.70%-2.39%5,932,50023,563,000107%3.971.25%3.99-1.80%4.05-0.81%4.10-0.56%0.10%
2021-10-224.024.023.863.86-4.22%-1.61%-6.33%4,432,00017,388,00078%3.92-3.47%4.06-1.29%4.08-0.80%4.12-0.39%0.16%
2021-10-214.184.204.024.03-3.59%-0.84%-2.59%5,008,80020,356,00087%4.06-2.07%4.11-0.32%4.12-0.51%4.140.12%0.18%
2021-10-204.134.224.014.181.70%0.72%1.16%6,708,70027,839,000124%4.150.83%4.130.27%4.140.02%4.130.56%0.12%
2021-10-194.184.184.074.11-1.44%-0.15%0.02%3,950,30016,260,00075%4.120.12%4.12-0.48%4.14-0.19%4.110.64%-0.02%
2021-10-184.144.203.984.170.00%1.44%2.13%6,766,80027,816,000124%4.11-0.22%4.14-0.31%4.14-0.41%4.080.84%-0.13%