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:
华锦股份( 000059.SZ 深证)
板块 :化学肥料   
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
2022-08-095.846.015.815.982.05%0.69%3.19%17,902,800106,330,000155%5.942.24%5.842.15%5.781.49%5.800.38%0.14%
2022-08-085.725.875.715.862.09%0.88%1.51%9,934,10057,712,00090%5.812.34%5.710.60%5.70-0.09%5.770.09%0.12%
2022-08-055.655.755.625.741.41%1.13%-0.49%9,934,80056,391,00090%5.680.37%5.680.12%5.70-0.61%5.77-0.14%0.11%
2022-08-045.665.705.625.660.18%0.09%-2.01%10,201,80057,687,00092%5.66-0.86%5.67-0.80%5.74-0.88%5.78-0.19%0.11%
2022-08-035.665.785.655.65-0.70%-0.95%-2.37%10,981,60062,639,000101%5.700.72%5.72-0.82%5.79-0.41%5.79-0.12%0.12%
2022-08-025.845.855.575.69-3.23%0.48%-1.79%19,954,600113,006,000183%5.66-3.38%5.77-2.16%5.81-0.99%5.79-0.38%0.11%
2022-08-015.855.905.825.880.34%0.32%1.10%8,783,20051,482,00093%5.86-0.63%5.890.02%5.870.27%5.820.50%0.08%
2022-07-295.945.945.865.86-1.35%-0.64%1.26%9,024,70053,229,00092%5.90-0.19%5.890.51%5.850.46%5.790.63%-0.02%
2022-07-285.895.945.875.941.37%0.52%3.29%13,405,90079,214,000130%5.910.97%5.860.95%5.830.62%5.750.42%-0.15%
2022-07-275.835.885.825.860.00%0.14%2.32%8,153,40047,715,00082%5.850.79%5.810.50%5.790.26%5.730.21%-0.23%
2022-07-265.775.865.735.862.09%0.93%2.54%10,449,70060,671,000105%5.810.85%5.780.28%5.770.26%5.720.19%-0.29%
2022-07-255.755.815.725.74-0.35%-0.30%0.63%7,494,50043,147,00075%5.76-0.05%5.76-0.12%5.760.58%5.700.02%-0.36%
2022-07-225.755.805.715.76-0.17%0.00%1.00%9,476,80054,587,00094%5.76-0.10%5.770.17%5.730.70%5.70-0.19%-0.39%
2022-07-215.805.815.745.77-0.35%0.07%0.98%8,419,40048,550,00081%5.77-0.16%5.760.91%5.690.12%5.71-0.11%-0.40%
2022-07-205.765.795.755.790.52%0.26%1.22%11,097,50064,087,000109%5.780.79%5.711.15%5.680.28%5.72-0.23%-0.40%
2022-07-195.705.765.685.761.23%0.52%0.47%8,741,80050,089,00084%5.731.69%5.640.04%5.660.07%5.73-0.61%-0.40%
2022-07-185.535.695.525.692.89%0.98%-1.35%13,591,90076,584,000120%5.640.73%5.64-0.32%5.66-0.37%5.77-0.54%-0.37%
2022-07-155.705.715.525.53-3.32%-1.14%-4.64%14,501,60081,118,000130%5.59-2.17%5.66-0.89%5.68-1.17%5.80-0.69%-0.36%
2022-07-145.725.755.695.720.00%0.03%-2.04%9,154,60052,343,00086%5.720.19%5.71-0.11%5.75-0.42%5.84-0.34%-0.35%
2022-07-135.665.735.665.720.70%0.23%-2.37%7,533,00042,989,00070%5.710.11%5.71-0.90%5.77-0.64%5.86-0.41%-0.45%
2022-07-125.765.775.675.68-1.05%-0.37%-3.45%9,831,10056,043,00085%5.70-0.61%5.77-0.81%5.81-1.12%5.88-0.52%-0.55%
2022-07-115.785.835.705.74-0.86%0.07%-2.94%9,205,10052,797,00074%5.74-1.83%5.81-0.84%5.87-0.49%5.91-0.32%-0.63%
2022-07-085.905.935.795.79-1.53%-0.91%-2.41%11,817,30069,052,00095%5.84-0.36%5.86-1.00%5.90-0.22%5.93-0.22%-0.71%
2022-07-075.845.895.825.880.51%0.27%-1.11%6,972,10040,887,00052%5.86-0.26%5.92-0.14%5.92-0.17%5.95-0.15%-0.82%
2022-07-065.975.975.835.85-2.99%-0.49%-1.76%12,591,70074,027,00092%5.88-1.71%5.93-0.17%5.93-0.35%5.96-0.25%-0.87%
2022-07-055.956.035.926.031.17%0.82%1.01%15,380,30091,990,000117%5.981.15%5.940.37%5.95-0.03%5.97-0.23%-0.89%
2022-07-045.905.965.865.961.19%0.79%-0.40%10,210,40060,374,00077%5.910.17%5.92-0.40%5.95-0.17%5.98-0.47%-0.92%
2022-07-015.945.955.875.89-0.51%-0.22%-2.03%11,053,20065,246,00081%5.90-0.57%5.94-0.49%5.96-0.15%6.01-0.55%-0.92%
2022-06-305.925.975.925.92-0.17%-0.29%-2.07%9,829,20058,360,00070%5.94-0.62%5.97-0.15%5.97-0.17%6.05-1.37%-0.91%
2022-06-296.016.015.935.930.00%-0.74%-3.25%13,979,30083,516,00089%5.97-0.17%5.980.13%5.98-0.18%6.13-1.43%-0.79%