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
2019-05-217.087.397.017.282.97%0.00%0.00%25,463,300184,480,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-207.417.476.807.07-6.23%0.38%-6.03%32,493,400228,853,00077%7.04-7.06%7.38-1.05%7.33-0.69%7.52-1.25%-1.14%
2019-05-177.397.867.177.542.45%-0.50%-1.04%49,704,900376,671,000119%7.582.06%7.462.29%7.380.90%7.62-0.20%-1.07%
2019-05-167.287.537.267.360.55%-0.88%-3.59%27,715,100205,779,00067%7.432.34%7.290.82%7.320.65%7.63-0.42%-1.05%
2019-05-157.267.347.147.322.23%0.90%-4.51%24,414,300177,118,00055%7.261.02%7.23-0.90%7.27-2.18%7.67-1.44%-1.04%
2019-05-147.107.337.007.16-0.28%-0.31%-7.95%25,043,900179,871,00053%7.18-1.13%7.300.08%7.43-2.96%7.78-2.70%-0.82%
2019-05-137.287.427.157.18-3.36%-1.16%-10.18%23,486,800170,613,00045%7.26-1.65%7.29-2.81%7.66-1.24%7.99-1.41%-0.36%
2019-05-107.357.597.127.431.78%0.60%-8.36%43,302,000319,832,00080%7.392.50%7.50-3.61%7.75-0.78%8.11-1.70%-0.11%
2019-05-097.157.496.967.30-3.18%1.30%-11.49%38,386,700276,629,00066%7.21-7.46%7.79-2.19%7.82-1.13%8.25-1.10%0.20%
2019-05-088.088.137.547.54-10.02%-3.17%-9.59%58,389,000454,687,000106%7.79-4.01%7.96-0.20%7.90-1.78%8.34-0.63%0.39%
2019-05-078.008.427.788.387.44%3.30%-0.15%67,711,800549,283,000136%8.112.01%7.981.61%8.05-3.34%8.39-0.53%0.49%
2019-05-067.908.507.507.80-0.26%-1.91%-7.56%54,533,800433,626,000113%7.952.75%7.85-2.53%8.33-2.23%8.44-0.54%0.63%
2019-04-307.537.987.327.823.85%1.05%-7.83%34,108,900263,958,00069%7.74-0.87%8.05-6.36%8.52-1.89%8.480.02%0.80%
2019-04-298.258.257.527.53-9.82%-3.55%-11.22%43,545,700339,940,00089%7.81-8.63%8.60-3.35%8.68-1.16%8.48-0.40%0.80%
2019-04-268.849.188.208.35-8.34%-2.27%-1.95%43,684,100373,234,00096%8.54-7.33%8.90-0.48%8.780.33%8.520.77%1.00%
2019-04-258.859.548.729.112.82%-1.19%7.80%59,610,000549,614,000134%9.224.57%8.943.04%8.752.23%8.451.91%1.13%
2019-04-248.709.148.488.86-0.34%0.49%6.84%46,733,400412,052,000109%8.820.62%8.681.95%8.561.30%8.291.09%1.03%
2019-04-238.439.328.318.894.83%1.45%8.36%60,728,400532,148,000152%8.764.19%8.512.08%8.452.76%8.201.42%0.88%
2019-04-228.098.568.058.484.82%0.82%4.83%44,149,200371,342,000120%8.414.46%8.340.45%8.220.54%8.090.84%0.71%
2019-04-198.158.217.948.09-1.46%0.47%0.85%23,743,500191,182,00066%8.05-4.42%8.301.36%8.180.18%8.020.29%0.57%
2019-04-188.338.708.178.21-2.73%-2.54%2.64%40,784,700343,581,000120%8.421.26%8.190.75%8.171.43%8.000.92%0.45%
2019-04-177.978.737.868.444.07%1.45%6.48%50,485,200420,003,000158%8.327.58%8.131.02%8.051.39%7.931.11%0.27%
2019-04-167.868.127.508.111.76%4.88%3.46%35,093,000271,379,000109%7.73-5.84%8.050.15%7.94-0.11%7.840.08%0.10%
2019-04-158.448.537.957.97-4.55%-2.96%1.75%50,404,300413,952,000168%8.211.58%8.041.89%7.951.61%7.831.56%0.02%
2019-04-127.578.357.518.3510.01%3.28%8.26%70,728,900571,846,000251%8.095.71%7.893.80%7.822.68%7.712.12%-0.26%
2019-04-117.527.787.457.591.61%-0.76%0.49%32,439,300248,096,000131%7.651.95%7.600.04%7.620.05%7.550.87%-0.64%
2019-04-107.557.587.427.47-1.32%-0.43%-0.24%16,652,700124,923,00062%7.50-1.17%7.59-0.56%7.62-0.47%7.49-0.43%-1.31%
2019-04-097.717.727.527.57-0.79%-0.28%0.66%15,915,800120,824,00059%7.59-0.91%7.64-0.17%7.65-0.17%7.52-0.24%-1.43%
2019-04-087.677.787.557.630.39%-0.40%1.22%23,316,000178,621,00085%7.660.22%7.65-0.16%7.661.06%7.54-0.54%-1.43%
2019-04-047.707.757.587.600.00%-0.58%0.28%20,079,600153,497,00071%7.640.00%7.66-0.09%7.581.08%7.58-0.95%-1.36%