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:
ST华鼎( 601113.SH 上证)
板块 :化学纤维制造_h   
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
2021-09-173.463.483.403.41-2.01%-0.41%-3.89%8,246,20028,235,000109%3.42-0.93%3.45-1.32%3.49-0.99%3.55-0.76%-0.68%
2021-09-163.463.553.403.480.58%0.69%-2.66%9,601,10033,181,000135%3.46-0.29%3.50-0.85%3.53-0.90%3.58-0.78%-0.58%
2021-09-153.533.533.443.46-1.70%-0.17%-3.97%8,803,60030,514,000133%3.47-2.67%3.53-1.40%3.56-0.95%3.60-0.88%-0.49%
2021-09-143.643.653.513.52-0.85%-1.15%-3.16%9,688,30034,497,000161%3.560.25%3.58-0.69%3.59-0.36%3.64-0.57%-0.38%
2021-09-133.603.613.523.55-1.39%-0.06%-2.90%6,919,60024,576,000128%3.55-1.66%3.60-0.85%3.61-0.74%3.66-0.65%-0.28%
2021-09-103.703.713.573.60-2.44%-0.33%-2.17%7,748,60027,990,000153%3.61-1.31%3.630.17%3.63-0.68%3.68-0.65%-0.18%
2021-09-093.663.713.623.691.10%0.82%-0.38%3,998,10014,635,00080%3.660.66%3.63-0.28%3.66-0.30%3.70-1.57%-0.08%
2021-09-083.613.663.603.651.11%0.39%-3.00%3,736,10013,586,00059%3.641.00%3.64-0.68%3.67-0.52%3.76-0.24%0.40%
2021-09-073.643.663.563.61-0.82%0.28%-4.29%7,292,00026,250,000117%3.60-2.01%3.66-1.29%3.69-0.97%3.77-0.45%0.46%
2021-09-063.713.763.633.64-2.15%-0.93%-3.93%6,341,90023,297,000113%3.67-1.84%3.71-0.91%3.72-0.67%3.79-0.24%0.54%
2021-09-033.763.823.703.72-0.27%-0.61%-2.05%4,301,10016,100,00086%3.740.48%3.740.00%3.75-0.21%3.800.24%0.59%
2021-09-023.763.763.693.73-0.80%0.13%-1.56%4,445,90016,560,00091%3.73-0.93%3.74-0.43%3.76-2.01%3.790.08%0.56%
2021-09-013.743.803.713.760.27%0.00%-0.69%4,139,50015,565,00090%3.760.45%3.76-0.16%3.83-0.21%3.790.24%0.56%
2021-08-313.703.813.703.750.27%0.19%-0.71%3,579,60013,397,00080%3.74-0.72%3.76-2.39%3.840.10%3.780.43%0.51%
2021-08-303.753.833.723.74-2.60%-0.80%-0.56%4,004,20015,094,00091%3.77-0.05%3.86-0.28%3.840.10%3.760.32%0.42%
2021-08-273.873.873.703.84-1.29%1.80%2.43%7,111,30026,823,000168%3.77-3.65%3.87-0.16%3.830.31%3.750.40%0.39%
2021-08-264.004.003.803.892.10%-0.64%4.18%16,241,70063,580,000436%3.922.76%3.875.50%3.825.35%3.733.18%0.36%
2021-08-253.813.813.813.814.96%0.00%5.28%1,683,2006,413,00066%3.815.19%3.672.29%3.631.06%3.620.42%0.10%
2021-08-243.633.653.593.630.55%0.22%0.72%2,263,0008,196,00083%3.621.00%3.590.22%3.590.48%3.600.31%0.10%
2021-08-233.553.613.553.611.12%0.67%0.47%1,462,2005,244,00052%3.590.65%3.580.03%3.570.00%3.590.25%0.02%
2021-08-203.573.623.523.57-0.83%0.20%-0.39%2,770,6009,873,00090%3.56-1.03%3.580.22%3.57-0.50%3.580.03%-0.11%
2021-08-193.623.663.563.60-0.55%0.00%0.47%2,228,4008,022,00072%3.600.53%3.570.11%3.59-0.66%3.580.00%-0.20%
2021-08-183.553.633.523.622.55%1.09%1.03%2,519,4009,023,00080%3.580.93%3.57-0.61%3.610.00%3.58-0.22%-0.31%
2021-08-173.583.603.523.53-1.40%-0.51%-1.70%3,524,40012,504,000110%3.55-0.92%3.59-1.51%3.610.11%3.59-0.53%-0.32%
2021-08-163.593.643.543.58-0.56%-0.03%-0.83%2,579,3009,237,00078%3.58-1.51%3.650.00%3.610.47%3.610.11%-0.27%
2021-08-133.663.723.593.60-2.44%-0.99%-0.17%3,765,80013,691,000115%3.64-1.65%3.651.03%3.590.45%3.610.06%-0.31%
2021-08-123.583.743.583.693.36%-0.19%2.39%3,781,40013,979,000115%3.703.24%3.612.09%3.580.79%3.600.53%-0.37%
2021-08-113.543.623.513.570.85%-0.31%-0.42%2,463,6008,822,00076%3.582.02%3.530.11%3.55-0.48%3.590.45%-0.49%
2021-08-103.503.583.473.541.14%0.85%-0.81%2,758,1009,682,00080%3.51-0.28%3.53-0.62%3.57-1.22%3.57-0.50%-0.65%
2021-08-093.593.593.483.500.00%-0.57%-2.43%3,968,60013,970,00099%3.52-1.10%3.55-1.47%3.61-0.25%3.59-1.05%-0.73%