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:
华谊集团( 600623.SH 上证)
板块 :橡胶制造   
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
2019-05-228.038.057.867.90-1.62%0.00%0.00%8,141,70064,798,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-217.928.067.888.031.52%0.30%-1.38%8,490,40067,976,00056%8.011.54%8.02-1.26%8.13-0.23%8.14-0.18%-1.25%
2019-05-208.018.057.787.91-1.13%0.32%-3.03%9,972,40078,632,00063%7.89-2.92%8.12-0.95%8.15-0.78%8.16-0.56%-1.40%
2019-05-178.308.377.978.00-3.61%-1.50%-2.47%14,828,500120,442,00090%8.12-1.79%8.20-0.07%8.21-0.02%8.20-0.86%-1.55%
2019-05-168.228.378.198.300.73%0.36%0.31%16,616,800137,420,000102%8.270.80%8.21-0.07%8.210.47%8.27-0.78%-1.58%
2019-05-158.178.288.148.241.48%0.44%-1.19%13,608,100111,645,00082%8.200.68%8.210.22%8.170.22%8.34-1.12%-1.63%
2019-05-148.168.258.108.12-2.05%-0.36%-3.71%16,320,400132,988,00095%8.15-1.48%8.200.28%8.16-0.15%8.43-1.82%-1.62%
2019-05-138.188.478.168.290.36%0.23%-3.48%21,472,900177,593,000120%8.271.44%8.170.86%8.17-0.37%8.59-1.78%-1.55%
2019-05-108.078.287.998.263.51%1.30%-5.55%19,709,800160,719,000109%8.151.53%8.10-0.20%8.20-1.81%8.75-1.98%-1.50%
2019-05-098.008.107.967.98-1.12%-0.64%-10.56%12,041,30096,700,00066%8.03-0.74%8.12-1.67%8.35-1.93%8.92-1.76%-1.47%
2019-05-088.038.187.988.07-1.59%-0.26%-11.14%13,684,200110,725,00074%8.09-1.53%8.26-2.81%8.51-2.30%9.08-1.66%-1.47%
2019-05-078.258.358.088.20-0.24%-0.21%-11.21%14,657,700120,441,00079%8.22-2.31%8.50-2.44%8.71-2.90%9.24-1.70%-1.31%
2019-05-068.708.708.138.22-7.74%-2.27%-12.51%18,569,600156,197,000100%8.41-4.93%8.71-2.94%8.97-2.76%9.40-2.00%-1.15%
2019-04-308.808.928.738.911.25%0.71%-7.06%16,140,800142,797,00090%8.85-0.63%8.97-2.45%9.23-1.99%9.59-1.19%-0.94%
2019-04-299.079.118.788.80-3.08%-1.16%-9.30%16,711,700148,780,00093%8.90-2.84%9.20-2.49%9.41-2.12%9.70-1.33%-0.78%
2019-04-269.219.349.059.08-2.05%-0.91%-7.66%16,628,300152,365,00094%9.16-3.04%9.43-2.24%9.62-1.48%9.83-1.00%-0.60%
2019-04-259.699.699.229.27-4.73%-1.90%-6.67%21,675,300204,836,000131%9.45-2.12%9.65-2.15%9.76-1.38%9.93-1.13%-0.46%
2019-04-249.899.909.509.73-1.12%0.78%-3.14%18,214,100175,861,000114%9.66-2.81%9.86-1.08%9.90-1.17%10.05-1.20%-0.30%
2019-04-2310.0910.109.809.84-2.28%-0.95%-3.22%14,520,400144,241,00090%9.93-1.16%9.97-0.23%10.02-0.18%10.17-1.70%-0.08%
2019-04-2210.0110.179.9510.070.70%0.19%-2.64%13,811,800138,824,00073%10.051.32%9.99-0.40%10.03-0.30%10.34-1.80%0.30%
2019-04-199.9110.049.7810.000.81%0.81%-5.05%13,918,700138,072,00065%9.92-0.83%10.03-0.30%10.06-0.52%10.53-0.10%0.81%
2019-04-1810.1410.179.909.92-1.98%-0.83%-5.90%14,812,500148,171,00066%10.00-1.34%10.06-0.59%10.12-0.70%10.54-0.05%0.92%
2019-04-1710.0710.2210.0110.12-0.20%-0.19%-4.05%17,911,800181,615,00081%10.141.12%10.12-0.27%10.19-1.15%10.550.04%0.97%
2019-04-169.9510.159.8510.141.40%1.13%-3.82%15,723,000157,658,00072%10.03-1.58%10.15-1.16%10.31-2.47%10.540.44%1.02%
2019-04-1510.3610.409.9310.00-2.34%-1.85%-4.73%16,852,600171,701,00075%10.19-0.80%10.27-1.61%10.57-2.50%10.500.50%1.04%
2019-04-1210.3010.3810.1510.240.20%-0.29%-1.96%9,945,200102,134,00045%10.27-0.72%10.44-2.34%10.840.55%10.450.44%1.00%
2019-04-1110.4910.5910.2010.22-3.49%-1.20%-1.72%16,666,900172,396,00077%10.34-2.19%10.69-2.73%10.780.22%10.400.44%0.98%
2019-04-1010.6510.8410.4410.59-1.12%0.13%2.29%22,647,200239,514,000111%10.58-2.89%10.990.76%10.760.53%10.351.03%0.95%
2019-04-0911.3611.3610.6510.71-6.05%-1.66%4.51%39,504,700430,259,000211%10.89-4.31%10.901.55%10.702.56%10.252.01%0.86%
2019-04-0811.4011.4011.1111.400.00%0.17%13.48%32,710,700372,279,000214%11.3810.93%10.745.93%10.435.04%10.053.38%0.70%