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
2022-08-174.584.664.554.661.97%0.89%3.26%6,982,70032,253,000112%4.621.01%4.600.09%4.580.66%4.510.60%-0.16%
2022-08-164.624.644.544.57-0.65%-0.07%1.87%5,874,00026,860,00090%4.57-0.54%4.590.68%4.550.55%4.490.45%-0.25%
2022-08-154.614.634.574.60-0.43%0.04%3.00%6,117,70028,128,00088%4.60-0.15%4.560.91%4.520.53%4.470.00%-0.33%
2022-08-124.554.654.514.621.76%0.33%3.45%8,672,70039,934,000124%4.612.36%4.521.46%4.500.88%4.470.07%-0.27%
2022-08-114.424.554.424.543.18%0.91%1.73%8,989,70040,442,000129%4.502.25%4.460.45%4.460.66%4.46-0.80%-0.20%
2022-08-104.434.434.384.40-0.68%0.00%-2.20%4,130,50018,175,00053%4.40-0.74%4.44-0.29%4.430.09%4.50-1.08%-0.05%
2022-08-094.484.504.414.43-1.12%-0.07%-2.59%5,860,60025,979,00064%4.43-0.74%4.450.36%4.420.14%4.55-0.18%0.17%
2022-08-084.474.504.444.480.00%0.31%-1.67%6,284,30028,066,00068%4.470.41%4.430.59%4.42-0.45%4.56-0.13%0.22%
2022-08-054.454.494.414.480.90%0.72%-1.80%5,144,10022,883,00056%4.451.46%4.410.18%4.44-0.67%4.56-0.18%0.26%
2022-08-044.354.454.344.443.02%1.28%-2.84%5,662,70024,827,00060%4.38-0.34%4.40-1.08%4.47-1.54%4.57-0.31%0.29%
2022-08-034.384.484.314.31-1.82%-2.02%-5.98%9,242,00040,659,00096%4.40-0.23%4.45-1.42%4.54-1.75%4.58-0.37%0.36%
2022-08-024.584.584.344.39-4.57%-0.43%-4.59%11,143,90049,132,000120%4.41-3.80%4.51-2.68%4.62-0.77%4.60-0.30%0.42%
2022-08-014.594.614.544.600.22%0.37%-0.33%6,483,70029,713,00073%4.58-0.52%4.64-1.05%4.660.04%4.620.57%0.45%
2022-07-294.634.694.564.59-1.08%-0.37%0.02%7,241,10033,361,00078%4.61-1.43%4.690.19%4.650.04%4.590.77%0.34%
2022-07-284.754.774.634.64-1.69%-0.73%1.89%14,162,00066,199,000152%4.67-1.10%4.680.47%4.650.35%4.550.66%0.13%
2022-07-274.564.854.554.723.06%-0.13%4.33%17,500,50082,699,000211%4.733.78%4.652.04%4.641.42%4.521.19%-0.13%
2022-07-264.544.614.514.581.10%0.57%2.44%6,864,10031,258,00094%4.550.09%4.56-0.44%4.570.33%4.470.31%-0.29%
2022-07-254.584.624.504.53-0.66%-0.44%1.64%5,321,60024,211,00075%4.55-0.63%4.580.00%4.561.00%4.460.23%-0.34%
2022-07-224.624.674.504.56-0.44%-0.41%2.54%5,897,20027,001,00082%4.58-0.57%4.580.68%4.511.42%4.450.16%-0.38%
2022-07-214.584.664.564.580.22%-0.54%3.15%7,586,40034,936,000106%4.611.10%4.551.81%4.450.75%4.440.41%-0.37%
2022-07-204.564.594.524.570.44%0.33%3.35%6,742,40030,713,00096%4.561.16%4.471.92%4.410.48%4.420.23%-0.39%
2022-07-194.434.554.424.552.71%1.04%3.13%9,468,30042,636,000132%4.502.57%4.390.85%4.390.67%4.41-0.02%-0.41%
2022-07-184.234.444.234.434.73%0.91%0.39%11,506,20050,511,000159%4.392.83%4.350.07%4.36-0.05%4.41-0.52%-0.39%
2022-07-154.384.404.234.23-3.64%-0.91%-4.64%10,160,70043,380,000138%4.27-3.13%4.35-1.43%4.37-1.40%4.44-1.34%-0.32%
2022-07-144.414.444.384.39-0.90%-0.39%-2.36%5,515,90024,310,00070%4.41-0.52%4.41-0.07%4.43-0.14%4.50-1.96%-0.14%
2022-07-134.364.474.364.431.61%0.00%-3.40%4,894,20021,680,00047%4.431.00%4.41-0.52%4.43-0.07%4.59-0.39%0.20%
2022-07-124.404.424.344.36-1.13%-0.59%-5.30%4,655,90020,419,00040%4.39-0.68%4.43-0.29%4.44-0.61%4.60-0.20%0.30%
2022-07-114.464.484.384.41-1.34%-0.14%-4.40%6,830,40030,163,00054%4.42-1.65%4.45-0.20%4.46-0.69%4.61-0.13%0.39%
2022-07-084.464.554.454.470.90%-0.45%-3.23%6,219,40027,922,00044%4.491.15%4.46-0.34%4.50-0.90%4.620.26%0.50%
2022-07-074.414.474.414.430.00%-0.20%-3.84%6,143,40027,269,00041%4.44-0.07%4.47-0.87%4.54-2.43%4.610.13%0.48%