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:
华资实业( 600191.SH 上证)
板块 :食品   
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
2019-08-205.625.635.535.56-0.54%-0.32%2.19%5,948,10033,176,000124%5.580.90%5.521.38%5.480.70%5.440.74%-0.23%
2019-08-195.485.605.425.593.14%1.12%3.50%7,352,20040,646,000151%5.531.99%5.451.08%5.440.43%5.400.33%-0.35%
2019-08-165.385.465.385.420.37%0.00%0.69%3,651,30019,789,00076%5.421.96%5.390.00%5.410.17%5.380.07%-0.38%
2019-08-155.265.455.215.40-0.18%1.58%0.39%3,777,40020,081,00073%5.32-2.05%5.39-0.92%5.41-0.20%5.38-0.44%-0.45%
2019-08-145.445.475.395.410.37%-0.31%0.13%4,135,90022,447,00077%5.430.22%5.440.31%5.420.19%5.40-0.35%-0.46%
2019-08-135.415.495.375.39-1.64%-0.46%-0.59%4,613,50024,983,00081%5.42-0.97%5.420.15%5.410.71%5.42-0.66%-0.52%
2019-08-125.555.605.415.482.24%0.22%0.40%5,236,50028,634,00088%5.471.69%5.410.63%5.370.19%5.46-0.35%-0.54%
2019-08-095.395.435.305.360.19%-0.32%-2.14%4,673,10025,128,00077%5.38-0.19%5.380.88%5.360.00%5.48-0.60%-0.61%
2019-08-085.465.475.355.35-0.56%-0.69%-2.90%4,343,70023,400,00068%5.390.21%5.33-0.24%5.36-0.63%5.51-0.42%-0.70%
2019-08-075.315.425.315.381.89%0.07%-2.77%5,161,20027,746,00077%5.382.09%5.350.00%5.39-0.79%5.53-0.63%-0.75%
2019-08-065.205.365.165.28-2.04%0.27%-5.17%6,831,00035,970,00091%5.27-2.84%5.35-1.80%5.44-1.74%5.57-0.41%-0.75%
2019-08-055.375.465.355.390.94%-0.55%-3.60%5,377,10029,142,00073%5.420.97%5.44-0.93%5.53-0.74%5.590.00%-0.80%
2019-08-025.415.435.325.34-2.91%-0.52%-4.49%6,391,00034,310,00080%5.37-3.07%5.50-2.02%5.57-1.14%5.59-0.60%-0.84%
2019-08-015.555.655.475.50-0.72%-0.69%-2.22%6,511,10036,060,00082%5.54-0.50%5.61-0.69%5.64-0.34%5.63-0.60%-0.76%
2019-07-315.655.685.515.54-2.64%-0.47%-2.10%7,495,70041,722,00087%5.57-2.62%5.65-0.83%5.66-0.48%5.66-0.95%-0.69%
2019-07-305.655.785.655.690.00%-0.45%-0.40%7,139,50040,807,00081%5.720.81%5.690.48%5.680.69%5.71-0.82%-0.56%
2019-07-295.725.765.625.690.18%0.35%-1.22%5,554,10031,489,00058%5.67-0.37%5.67-0.14%5.640.66%5.76-1.03%-0.46%
2019-07-265.615.745.555.680.53%-0.19%-2.41%7,188,00040,906,00067%5.690.89%5.680.91%5.61-0.20%5.82-1.56%-0.31%
2019-07-255.695.715.595.65-1.05%0.16%-4.43%7,332,30041,358,00058%5.64-0.83%5.620.88%5.62-0.80%5.91-0.94%-0.07%
2019-07-245.605.795.585.713.07%0.39%-4.32%10,962,50062,350,00075%5.693.36%5.58-0.07%5.66-1.29%5.97-0.62%0.08%
2019-07-235.485.555.455.541.84%0.67%-7.74%6,829,40037,583,00042%5.50-0.02%5.58-1.92%5.74-1.76%6.01-0.86%0.18%
2019-07-225.645.675.415.44-4.06%-1.16%-10.19%10,360,50057,021,00055%5.50-4.20%5.69-2.94%5.84-2.19%6.06-0.40%0.39%
2019-07-195.745.855.675.67-1.05%-1.31%-6.76%7,879,60045,269,00039%5.75-0.83%5.86-1.55%5.97-1.79%6.080.13%0.52%
2019-07-185.935.965.685.73-4.34%-1.09%-5.65%13,832,60080,133,00064%5.79-3.91%5.95-2.07%6.08-0.98%6.070.17%0.52%
2019-07-176.056.135.965.99-0.99%-0.65%-1.20%10,777,70064,978,00051%6.03-0.53%6.08-1.41%6.14-0.03%6.060.28%0.49%
2019-07-166.156.196.006.05-2.42%-0.18%0.07%12,698,70076,967,00057%6.06-1.05%6.17-0.11%6.14-0.36%6.050.23%0.54%
2019-07-156.066.275.926.201.31%1.22%2.79%15,697,10096,145,00072%6.13-1.97%6.170.20%6.160.47%6.030.45%0.54%
2019-07-126.216.436.106.12-3.01%-2.05%1.92%23,553,300147,150,000112%6.251.89%6.160.26%6.131.07%6.010.81%0.52%
2019-07-116.046.335.886.314.82%2.90%5.93%26,387,100161,809,000134%6.130.69%6.140.72%6.071.03%5.960.59%0.44%
2019-07-106.186.245.956.020.00%-1.15%1.65%19,196,300116,901,000108%6.09-1.65%6.100.93%6.010.60%5.920.44%0.39%