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
2021-09-178.719.338.308.78-0.68%-1.22%3.91%77,178,200685,984,000135%8.890.40%8.801.28%8.701.16%8.451.26%1.33%
2021-09-168.778.988.648.843.27%-0.15%5.93%92,669,300820,422,000178%8.853.36%8.691.53%8.601.81%8.352.17%1.27%
2021-09-158.468.708.378.56-0.81%-0.06%4.80%51,106,600437,735,000104%8.570.01%8.560.68%8.450.87%8.171.59%1.12%
2021-09-148.778.808.338.63-1.26%0.77%7.34%73,509,500629,523,000151%8.560.26%8.501.41%8.381.70%8.041.50%1.01%
2021-09-138.198.798.198.746.33%2.32%10.34%66,383,400567,036,000148%8.542.03%8.381.85%8.242.13%7.921.62%1.00%
2021-09-108.448.598.208.22-1.79%-1.82%5.45%60,512,300506,627,000145%8.371.60%8.232.21%8.071.91%7.801.45%0.91%
2021-09-097.958.437.918.375.02%1.58%8.93%72,291,400595,683,000187%8.243.96%8.053.63%7.923.05%7.681.76%0.83%
2021-09-087.988.017.847.97-0.50%0.56%5.55%31,351,500248,506,00088%7.930.98%7.771.09%7.681.67%7.550.73%0.76%
2021-09-077.608.027.518.016.94%2.05%6.86%48,261,000378,812,000138%7.855.74%7.691.98%7.560.88%7.500.96%0.78%
2021-09-067.577.667.277.49-1.06%0.90%0.88%25,438,700188,825,00076%7.42-2.88%7.540.80%7.490.01%7.430.31%0.74%
2021-09-037.657.857.537.57-1.17%-0.96%2.27%30,263,900231,316,00095%7.641.51%7.480.09%7.490.51%7.400.61%0.80%
2021-09-027.187.747.177.666.39%1.74%4.12%53,141,100400,102,000173%7.532.69%7.470.48%7.450.45%7.360.71%0.80%
2021-09-017.697.697.147.20-6.49%-1.80%-1.44%54,627,100400,532,000201%7.33-3.21%7.43-0.55%7.420.03%7.310.48%0.79%
2021-08-317.457.747.277.703.49%1.65%5.91%40,618,200307,680,000177%7.582.02%7.471.06%7.421.24%7.271.32%0.83%
2021-08-307.387.567.327.440.13%0.20%3.69%30,876,600229,246,000144%7.430.72%7.400.87%7.320.99%7.180.76%0.78%
2021-08-277.377.487.257.430.95%0.79%4.34%25,606,200188,773,000125%7.37-0.22%7.330.92%7.251.00%7.120.69%0.81%
2021-08-267.277.557.247.361.10%-0.38%4.07%31,375,400231,814,000154%7.392.34%7.271.85%7.181.48%7.071.06%0.86%
2021-08-257.167.307.107.282.10%0.84%4.03%25,001,300180,480,000128%7.221.66%7.131.38%7.080.91%7.000.87%0.82%
2021-08-247.047.147.027.131.13%0.41%2.77%16,727,800118,776,00087%7.100.65%7.040.67%7.010.65%6.940.62%0.78%
2021-08-237.017.146.967.050.57%-0.07%2.25%20,463,200144,365,000107%7.061.69%6.990.40%6.970.20%6.900.83%0.71%
2021-08-206.897.036.787.011.01%1.04%2.52%14,888,800103,305,00076%6.94-0.04%6.960.27%6.95-0.10%6.840.62%0.60%
2021-08-197.037.036.876.94-1.14%-0.01%2.12%12,068,80083,765,00061%6.94-0.66%6.94-0.22%6.960.32%6.800.68%0.47%
2021-08-186.807.096.787.023.08%0.47%4.00%21,153,100147,806,000105%6.991.23%6.960.04%6.940.81%6.750.87%0.32%
2021-08-177.017.036.806.81-2.99%-1.33%1.76%23,646,700163,203,000119%6.90-1.25%6.950.29%6.880.73%6.690.83%0.18%
2021-08-167.067.126.917.020.72%0.44%5.77%20,512,500143,372,000109%6.990.23%6.931.36%6.831.38%6.641.02%0.03%
2021-08-136.917.056.866.971.60%-0.04%6.09%25,679,700179,068,000137%6.972.15%6.841.95%6.741.74%6.571.19%-0.18%
2021-08-126.786.896.726.861.48%0.50%5.65%19,972,700136,343,000109%6.831.99%6.711.54%6.621.35%6.490.68%-0.49%
2021-08-116.616.776.606.762.58%1.00%4.82%21,052,600140,914,000113%6.691.63%6.611.26%6.541.07%6.450.48%-0.75%
2021-08-106.576.646.556.59-0.15%0.06%2.68%15,888,800104,650,00081%6.590.64%6.530.93%6.470.65%6.42-0.09%-1.17%
2021-08-096.506.626.466.600.00%0.86%2.74%22,734,700148,770,000110%6.541.47%6.471.06%6.420.69%6.42-0.25%-1.31%