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
2019-06-195.725.775.565.581.27%-0.78%0.94%8,844,40049,744,00087%5.621.59%5.560.63%5.58-0.50%5.53-0.36%-1.24%
2019-06-185.535.615.495.51-0.18%-0.47%-0.68%5,308,60029,388,00043%5.540.82%5.53-0.83%5.610.23%5.55-1.11%-1.30%
2019-06-175.505.575.425.521.47%0.53%-1.60%6,438,20035,353,00048%5.49-0.94%5.57-1.17%5.590.67%5.61-1.53%-1.14%
2019-06-145.635.725.395.44-3.72%-1.86%-4.51%9,140,00050,662,00062%5.54-1.98%5.640.30%5.560.76%5.70-1.81%-0.99%
2019-06-135.715.735.605.65-0.35%-0.09%-2.62%9,246,60052,289,00057%5.66-0.39%5.621.50%5.510.31%5.80-3.04%-0.81%
2019-06-125.535.835.535.671.25%-0.12%-5.25%17,730,900100,658,00091%5.682.75%5.542.69%5.50-0.22%5.98-1.74%-0.36%
2019-06-115.315.615.285.605.46%1.36%-8.05%14,266,10078,822,00066%5.534.58%5.390.13%5.51-2.05%6.09-1.52%-0.07%
2019-06-105.305.345.185.310.57%0.51%-14.13%9,150,60048,345,00036%5.28-0.49%5.39-2.90%5.62-2.98%6.18-0.48%0.21%
2019-06-065.435.465.185.28-3.65%-0.55%-15.03%11,059,90058,721,00040%5.31-4.12%5.55-3.53%5.80-3.19%6.21-0.47%0.35%
2019-06-055.585.625.485.480.00%-1.03%-12.22%11,649,70064,502,00043%5.54-1.97%5.75-3.13%5.99-4.10%6.24-0.37%0.46%
2019-06-046.056.055.455.48-9.57%-2.97%-12.54%26,904,400151,951,00099%5.65-7.55%5.94-4.95%6.24-3.07%6.27-0.93%0.58%
2019-06-036.186.245.996.06-1.62%-0.80%-4.19%14,410,40088,038,00057%6.11-1.50%6.24-3.55%6.44-0.48%6.330.54%0.80%
2019-05-316.346.426.056.16-2.84%-0.68%-2.08%19,522,500121,079,00076%6.20-2.56%6.47-1.19%6.470.42%6.29-0.03%0.83%
2019-05-306.506.556.196.34-4.80%-0.39%0.75%22,566,400143,645,00087%6.37-4.86%6.550.03%6.450.56%6.29-0.08%1.01%
2019-05-296.776.886.446.661.52%-0.45%5.75%36,021,000240,977,000135%6.692.56%6.552.84%6.411.96%6.301.45%1.42%
2019-05-286.516.656.436.56-1.65%0.57%5.67%27,800,500181,353,000106%6.521.45%6.371.97%6.291.26%6.211.19%1.42%
2019-05-276.166.696.106.676.72%3.73%8.72%36,093,900232,091,000143%6.434.83%6.252.46%6.212.58%6.141.32%1.30%
2019-05-245.926.425.786.256.84%1.89%3.22%27,599,400169,307,000116%6.131.61%6.10-0.15%6.05-0.56%6.060.83%1.09%
2019-05-236.016.255.795.85-3.78%-3.10%-2.58%17,116,900103,338,00075%6.04-0.90%6.111.36%6.09-1.54%6.010.65%0.77%
2019-05-226.266.265.986.08-3.34%-0.20%1.91%16,708,400101,791,00077%6.09-1.17%6.02-1.21%6.180.67%5.970.81%0.62%
2019-05-215.906.485.806.296.25%2.04%6.29%23,571,200145,287,000109%6.165.71%6.10-1.68%6.141.14%5.921.34%0.47%
2019-05-206.106.155.665.92-5.88%1.53%1.37%23,410,600136,499,000106%5.83-6.67%6.20-0.10%6.070.25%5.840.78%0.18%
2019-05-176.186.506.046.29-0.16%0.67%8.54%30,641,600191,452,000156%6.25-1.85%6.212.19%6.062.21%5.801.85%-0.06%
2019-05-166.236.606.166.301.29%-1.04%10.72%44,128,700280,907,000255%6.378.06%6.076.19%5.935.77%5.693.97%-0.38%
2019-05-155.666.225.536.2210.09%5.58%13.65%25,965,500152,951,000174%5.894.77%5.723.70%5.602.06%5.471.45%-0.95%
2019-05-145.405.755.355.651.80%0.48%4.73%17,871,600100,486,000130%5.621.79%5.522.19%5.491.44%5.400.06%-1.19%
2019-05-135.365.635.305.551.28%0.47%2.93%13,805,60076,258,00099%5.522.93%5.40-0.55%5.411.10%5.39-0.85%-1.34%
2019-05-105.305.505.115.485.18%2.11%0.77%13,361,70071,712,00085%5.371.67%5.430.67%5.350.21%5.44-2.37%-1.50%
2019-05-095.305.365.215.21-5.27%-1.31%-6.46%11,083,70058,507,00060%5.28-4.83%5.390.50%5.340.11%5.57-0.85%-1.30%
2019-05-085.425.765.315.500.00%-0.85%-2.10%20,797,800115,364,000115%5.555.00%5.371.90%5.340.98%5.62-0.62%-1.22%