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:
华英农业( 002321.SZ 深证)
板块 :渔业、牧业   
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
2021-01-223.493.523.423.45-1.99%-0.43%-3.50%15,703,80054,419,00068%3.47-1.56%3.50-1.18%3.57-2.57%3.580.00%-0.80%
2021-01-213.523.553.483.520.00%0.00%-1.54%13,715,90048,286,00059%3.52-0.28%3.55-1.58%3.660.47%3.58-0.50%-0.80%
2021-01-203.563.593.503.52-1.40%-0.28%-2.03%14,808,70052,272,00058%3.53-1.29%3.60-2.75%3.640.64%3.59-1.13%-0.74%
2021-01-193.603.643.523.57-1.38%-0.17%-1.76%19,631,30070,202,00069%3.58-2.43%3.710.90%3.620.19%3.63-2.34%-0.60%
2021-01-183.703.833.593.62-1.90%-1.23%-2.71%26,286,70096,346,00079%3.67-3.38%3.671.46%3.610.92%3.72-1.25%-0.29%
2021-01-153.953.953.653.692.50%-2.72%-2.07%40,795,000154,732,000113%3.796.76%3.623.73%3.582.64%3.77-0.11%-0.09%
2021-01-143.353.653.353.607.78%1.32%-4.56%39,559,500140,539,000102%3.555.34%3.491.69%3.49-1.08%3.77-1.00%-0.07%
2021-01-133.473.493.333.34-3.47%-0.98%-12.34%18,283,30061,669,00043%3.37-2.46%3.43-1.47%3.53-3.29%3.81-0.76%0.07%
2021-01-123.433.493.413.460.87%0.06%-9.87%12,032,40041,608,00027%3.46-0.29%3.48-2.57%3.65-4.00%3.84-0.57%0.16%
2021-01-113.573.593.403.43-3.38%-1.10%-11.16%19,851,00068,847,00038%3.47-1.06%3.57-3.48%3.80-1.91%3.86-0.31%0.25%
2021-01-083.573.593.413.55-1.39%1.28%-8.34%23,714,50083,126,00042%3.51-4.70%3.70-4.83%3.87-0.67%3.87-0.05%0.17%
2021-01-073.783.823.583.60-4.76%-2.12%-7.10%35,474,200130,484,00065%3.68-3.94%3.89-1.84%3.90-0.76%3.880.16%-0.02%
2021-01-063.963.973.753.78-4.79%-1.28%-2.30%44,147,200169,049,00085%3.83-5.41%3.960.03%3.93-0.23%3.870.23%-0.24%
2021-01-054.004.153.953.97-1.00%-1.93%2.85%65,802,400266,379,000135%4.051.94%3.961.46%3.940.85%3.860.78%-0.61%
2021-01-043.844.143.814.014.16%0.98%4.70%62,289,500247,333,000133%3.973.87%3.910.98%3.910.85%3.830.71%-1.02%
2020-12-313.783.953.703.850.26%0.71%1.24%43,973,800168,109,00096%3.82-1.95%3.87-0.85%3.870.49%3.800.13%-1.18%
2020-12-303.844.013.833.841.32%-1.51%1.11%43,093,600168,014,00098%3.900.41%3.900.59%3.851.21%3.800.37%-1.21%
2020-12-294.004.003.773.79-5.49%-2.40%0.16%45,678,900177,381,000104%3.88-0.79%3.881.17%3.810.77%3.780.16%-1.30%
2020-12-283.794.163.744.013.08%2.45%6.14%74,285,300290,751,000171%3.912.11%3.832.98%3.781.12%3.780.29%-1.37%
2020-12-253.584.023.553.896.58%1.49%3.27%65,339,500250,451,000151%3.834.93%3.721.95%3.740.92%3.77-1.08%-1.47%
2020-12-243.573.783.553.650.83%-0.08%-4.15%33,435,800122,156,00075%3.651.90%3.65-1.48%3.70-0.54%3.81-1.98%-1.34%
2020-12-233.623.653.533.62-1.09%0.98%-6.82%35,728,900128,080,00069%3.59-3.37%3.71-1.23%3.72-0.88%3.89-1.99%-1.17%
2020-12-223.793.803.663.66-3.94%-1.35%-7.67%38,885,000144,248,00070%3.71-2.52%3.75-0.48%3.76-0.64%3.96-3.48%-0.97%
2020-12-213.743.853.743.812.42%0.11%-7.23%41,723,300158,803,00064%3.811.87%3.770.51%3.78-0.47%4.11-3.30%-0.40%
2020-12-183.753.803.693.72-2.11%-0.43%-12.41%35,420,300132,335,00043%3.74-0.69%3.75-0.85%3.80-2.37%4.25-0.96%0.81%
2020-12-173.753.813.693.80-0.26%1.01%-11.38%34,951,100131,485,00042%3.760.19%3.78-0.92%3.89-2.56%4.29-0.12%1.43%
2020-12-163.763.853.663.810.79%1.46%-11.25%44,563,600167,356,00053%3.76-1.83%3.82-3.42%3.99-2.49%4.29-0.53%1.63%
2020-12-153.853.953.753.78-2.83%-1.18%-12.42%44,821,400171,461,00056%3.83-0.83%3.95-3.16%4.09-4.19%4.32-0.51%1.68%
2020-12-144.054.063.743.89-6.27%0.86%-10.33%65,306,300251,859,00086%3.86-7.77%4.08-3.36%4.27-4.09%4.34-0.71%1.75%
2020-12-114.144.304.094.150.00%-0.77%-5.01%52,619,300220,045,00080%4.18-0.50%4.22-3.69%4.45-0.74%4.370.16%1.86%