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:
华录百纳( 300291.SZ 深证)
板块 :传播与文化产业   
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
2021-11-265.215.225.105.10-2.11%-0.84%-5.27%11,032,50056,739,00064%5.14-1.51%5.21-0.50%5.22-0.93%5.38-0.20%0.77%
2021-11-255.345.365.185.21-2.07%-0.23%-3.43%10,966,80057,265,00058%5.22-0.82%5.24-0.17%5.27-1.27%5.400.32%1.09%
2021-11-245.285.355.155.321.72%1.04%-1.08%12,718,90066,960,00066%5.270.79%5.25-0.78%5.34-1.86%5.380.30%1.21%
2021-11-235.225.335.165.230.19%0.11%-2.46%12,228,00063,884,00064%5.22-0.50%5.29-1.80%5.44-0.62%5.360.30%1.26%
2021-11-225.335.395.205.22-1.88%-0.57%-2.36%12,935,30067,910,00069%5.25-2.20%5.39-2.43%5.48-0.07%5.350.43%1.30%
2021-11-195.365.475.295.32-0.75%-0.89%-0.06%15,682,80084,180,00087%5.37-1.78%5.52-0.43%5.480.28%5.320.81%1.33%
2021-11-185.715.725.325.36-6.13%-1.92%1.52%24,984,500136,536,000143%5.47-3.63%5.540.56%5.461.07%5.281.09%1.36%
2021-11-175.415.775.415.714.96%0.69%9.32%24,567,100139,329,000163%5.673.50%5.512.32%5.412.27%5.221.87%1.29%
2021-11-165.345.555.325.440.93%-0.71%6.10%18,830,500103,163,000140%5.482.74%5.391.95%5.291.67%5.131.53%1.12%
2021-11-155.455.455.265.390.37%1.07%6.73%18,267,40097,424,000145%5.33-0.54%5.281.46%5.201.54%5.051.26%0.98%
2021-11-125.145.555.135.374.68%0.15%7.68%29,629,200158,885,000259%5.365.45%5.214.08%5.123.56%4.992.95%0.90%
2021-11-114.975.154.935.133.01%0.88%5.90%16,301,90082,898,000165%5.092.23%5.001.79%4.941.58%4.841.51%0.60%
2021-11-104.895.024.894.980.61%0.12%4.36%11,097,30055,198,000119%4.971.32%4.920.92%4.870.95%4.770.85%0.37%
2021-11-094.914.964.844.951.02%0.84%4.61%10,274,10050,433,000119%4.910.86%4.871.06%4.820.88%4.730.66%0.22%
2021-11-084.864.944.814.900.41%0.68%4.23%11,236,10054,682,000142%4.870.41%4.821.03%4.780.59%4.700.75%0.12%
2021-11-054.764.934.724.882.31%0.68%4.59%14,593,00070,738,000205%4.852.95%4.771.84%4.751.41%4.671.13%-0.01%
2021-11-044.654.784.624.772.58%1.32%3.38%8,246,00038,824,000133%4.711.36%4.69-0.34%4.690.86%4.610.41%-0.19%
2021-11-034.614.694.614.650.22%0.11%1.20%4,826,00022,415,00082%4.65-0.90%4.700.32%4.650.52%4.600.11%-0.26%
2021-11-024.724.814.594.64-2.52%-1.00%1.09%8,195,60038,410,000139%4.69-1.26%4.691.17%4.620.59%4.590.18%-0.30%
2021-11-014.644.824.594.762.37%0.27%3.88%8,429,00040,013,000156%4.752.39%4.631.74%4.591.23%4.580.44%-0.32%
2021-10-294.444.724.434.653.56%0.30%1.93%10,383,70048,134,000207%4.642.43%4.551.52%4.541.07%4.56-0.02%-0.37%
2021-10-284.514.604.454.492.98%-0.80%-1.60%9,399,50042,544,000208%4.533.05%4.490.92%4.490.20%4.56-0.83%-0.40%
2021-10-274.454.484.364.36-2.46%-0.73%-5.24%3,697,00016,237,00084%4.39-1.64%4.44-1.09%4.48-1.06%4.60-0.58%-0.36%
2021-10-264.484.494.444.470.00%0.11%-3.41%2,488,10011,110,00055%4.47-0.47%4.49-0.44%4.53-0.75%4.63-0.41%-0.34%
2021-10-254.494.544.454.47-0.67%-0.36%-3.81%3,396,60015,236,00072%4.49-0.66%4.51-0.81%4.56-0.72%4.65-0.56%-0.34%
2021-10-224.524.564.484.50-0.22%-0.35%-3.70%4,160,20018,788,00087%4.52-0.38%4.55-1.00%4.60-0.95%4.67-0.68%-0.34%
2021-10-214.574.594.494.51-1.31%-0.51%-4.14%3,982,60018,052,00078%4.53-1.13%4.60-0.93%4.64-1.07%4.71-0.28%-0.34%
2021-10-204.674.674.554.57-2.14%-0.33%-3.14%6,030,10027,647,000122%4.59-1.97%4.64-1.42%4.69-0.55%4.72-0.25%-0.37%
2021-10-194.724.724.654.67-1.06%-0.15%-1.27%3,895,30018,218,00082%4.68-0.34%4.71-0.68%4.72-0.15%4.730.00%-0.41%
2021-10-184.674.744.644.720.00%0.58%-0.21%3,379,70015,862,00070%4.69-1.01%4.740.17%4.72-0.38%4.73-0.04%-0.46%