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:
华中数控( 300161.SZ 深证)
板块 :普通机械制造   高校科技   
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
2021-12-0326.7527.1926.2227.011.16%1.21%2.14%6,690,500178,555,00084%26.69-1.06%27.130.51%26.780.36%26.450.36%0.41%
2021-12-0227.6627.6726.5526.70-3.47%-1.01%1.33%8,605,800232,125,000108%26.97-1.76%27.000.95%26.680.67%26.350.52%0.41%
2021-12-0126.3527.9126.3527.664.38%0.74%5.52%13,519,300371,195,000179%27.463.51%26.742.39%26.501.77%26.211.21%0.40%
2021-11-3025.3827.8925.2426.505.16%-0.10%2.31%12,760,600338,489,000175%26.535.17%26.121.50%26.040.73%25.900.80%0.33%
2021-11-2925.0525.5824.9025.20-1.95%-0.09%-1.93%4,547,300114,697,00065%25.22-2.71%25.73-0.67%25.85-0.52%25.700.00%0.29%
2021-11-2625.8726.4825.4625.70-0.50%-0.87%0.01%5,881,000152,466,00085%25.930.06%25.91-0.27%25.990.21%25.700.04%0.33%
2021-11-2525.5026.4025.3925.830.78%-0.30%0.55%6,711,600173,892,00094%25.910.09%25.98-0.19%25.930.27%25.690.03%0.41%
2021-11-2425.7226.3725.5025.63-0.85%-0.99%-0.20%5,807,100150,322,00078%25.89-0.91%26.030.30%25.860.35%25.680.24%0.51%
2021-11-2326.4026.7025.8025.85-1.34%-1.05%0.89%6,810,100177,909,00091%26.120.29%25.950.66%25.770.77%25.620.43%0.53%
2021-11-2226.0726.4425.6726.201.12%0.58%2.70%8,126,500211,691,000108%26.051.31%25.780.78%25.580.58%25.510.45%0.46%
2021-11-1925.1826.1524.9825.912.13%0.77%2.02%8,348,100214,647,000104%25.710.73%25.580.94%25.43-0.08%25.400.44%0.46%
2021-11-1825.9025.9225.2825.37-1.63%-0.61%0.34%6,476,100165,309,00083%25.530.13%25.340.23%25.45-0.28%25.280.41%0.36%
2021-11-1724.4226.0024.3625.795.52%1.16%2.42%9,046,500230,630,000118%25.492.38%25.28-0.46%25.520.21%25.180.50%0.24%
2021-11-1625.3825.5424.4024.44-3.78%-1.86%-2.46%5,874,400146,283,00081%24.90-1.74%25.40-1.08%25.460.06%25.060.36%0.05%
2021-11-1525.5725.7825.0425.40-0.66%0.22%1.74%5,944,300150,644,00084%25.34-1.71%25.680.22%25.450.32%24.970.45%-0.11%
2021-11-1225.8026.3425.5025.57-1.99%-0.83%2.88%8,544,000220,295,000126%25.780.00%25.621.03%25.370.89%24.860.79%-0.25%
2021-11-1125.5026.2425.1926.093.00%1.19%5.80%9,927,900255,971,000158%25.782.33%25.361.10%25.151.27%24.661.04%-0.43%
2021-11-1024.9225.5724.7225.331.65%0.54%3.78%7,017,800176,816,000119%25.201.00%25.080.79%24.830.86%24.410.47%-0.72%
2021-11-0925.1025.4924.6724.92-2.24%-0.10%2.58%7,418,800185,065,000125%24.95-0.61%24.890.81%24.620.95%24.29-0.32%-0.79%
2021-11-0824.0426.5023.4025.494.25%1.56%4.59%11,985,800300,833,000205%25.102.89%24.692.52%24.391.86%24.370.44%-0.74%
2021-11-0524.2024.7824.0624.451.66%0.23%0.77%6,090,400148,577,000115%24.401.21%24.081.20%23.940.77%24.26-0.55%-0.80%
2021-11-0423.6024.5023.5424.051.39%-0.22%-1.43%5,463,700131,692,00096%24.102.52%23.790.48%23.760.28%24.40-0.77%-0.77%
2021-11-0323.4523.7523.2023.721.80%0.89%-3.53%3,613,10084,944,00058%23.51-0.68%23.68-0.04%23.69-0.70%24.59-1.38%-0.71%
2021-11-0223.9924.2523.1223.30-3.12%-1.57%-6.55%5,378,500127,318,00079%23.67-0.61%23.69-0.25%23.86-2.02%24.93-1.22%-0.54%
2021-11-0123.5024.1523.2624.052.25%0.97%-4.71%4,793,600114,174,00066%23.821.13%23.75-0.77%24.35-0.84%25.24-0.98%-0.45%
2021-10-2923.1723.9823.1023.520.94%-0.13%-7.73%3,732,50087,904,00047%23.55-1.19%23.94-2.88%24.56-1.16%25.49-1.06%-0.34%
2021-10-2823.8724.3523.1823.30-1.81%-2.24%-9.56%4,993,200119,009,00054%23.83-1.55%24.65-1.21%24.85-1.15%25.76-1.83%-0.23%
2021-10-2724.8025.3723.7023.73-5.65%-1.97%-9.58%7,062,400170,968,00066%24.21-5.72%24.95-1.40%25.13-2.06%26.24-0.26%0.05%
2021-10-2625.2026.4924.9325.150.28%-2.05%-4.41%6,911,200177,454,00069%25.682.79%25.300.18%25.66-0.68%26.310.18%0.00%
2021-10-2524.9025.5424.6225.080.00%0.40%-4.50%4,991,600124,684,00048%24.98-0.84%25.26-2.06%25.84-0.85%26.26-0.08%-0.12%