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
2022-01-217.487.537.187.21-3.48%-1.06%-7.72%22,893,500166,823,00090%7.29-3.82%7.57-3.26%7.70-1.62%7.81-0.48%0.65%
2022-01-207.757.837.467.47-3.61%-1.40%-4.85%21,353,600161,785,00087%7.58-4.08%7.83-0.87%7.83-2.00%7.850.19%0.78%
2022-01-197.808.107.737.75-1.02%-1.87%-1.10%19,735,700155,880,00077%7.90-1.10%7.900.13%7.990.34%7.840.50%0.92%
2022-01-187.878.157.807.83-0.51%-1.95%0.42%24,631,000196,715,00099%7.992.91%7.89-1.49%7.960.45%7.800.68%0.89%
2022-01-177.807.897.627.870.77%1.42%1.63%16,787,600130,275,00068%7.76-1.40%8.010.20%7.920.22%7.740.58%0.84%
2022-01-148.038.057.767.81-2.62%-0.76%1.44%23,477,300184,761,00096%7.87-3.58%7.990.21%7.910.43%7.700.63%0.77%
2022-01-137.768.477.748.023.22%-1.74%4.82%46,678,100380,965,000209%8.165.84%7.973.25%7.872.47%7.652.03%0.66%
2022-01-127.707.827.597.771.17%0.75%3.61%19,008,800146,597,00095%7.71-0.22%7.720.16%7.680.75%7.500.67%0.43%
2022-01-117.757.797.657.68-0.52%-0.63%3.10%16,201,200125,217,00082%7.730.08%7.710.55%7.630.77%7.450.89%0.32%
2022-01-107.577.927.567.721.18%-0.04%4.56%24,733,000191,008,000124%7.720.56%7.671.22%7.571.27%7.380.83%0.07%
2022-01-077.667.797.547.63-0.39%-0.65%4.21%23,574,100181,053,000125%7.680.68%7.581.28%7.471.19%7.320.80%0.00%
2022-01-067.307.847.307.664.36%0.42%5.45%43,181,900329,406,000241%7.634.82%7.483.23%7.382.57%7.261.54%-0.07%
2022-01-057.327.357.197.340.55%0.87%2.60%15,964,200116,176,000103%7.280.04%7.250.57%7.200.35%7.150.24%-0.20%
2022-01-047.257.357.177.300.27%0.36%2.28%15,614,200113,578,000104%7.271.10%7.200.80%7.170.86%7.140.20%-0.17%
2021-12-317.167.337.047.282.10%1.18%2.20%19,720,300141,883,000131%7.200.84%7.150.25%7.110.18%7.12-0.17%-0.18%
2021-12-307.077.187.047.130.85%-0.07%-0.07%13,482,70096,205,00091%7.140.72%7.130.76%7.100.00%7.14-0.43%-0.15%
2021-12-297.097.167.047.07-0.98%-0.20%-1.34%12,721,70090,117,00082%7.08-1.01%7.08-0.28%7.10-0.14%7.17-0.31%-0.08%
2021-12-287.017.257.017.142.44%-0.22%-0.67%17,841,500127,681,000110%7.162.26%7.100.16%7.110.18%7.19-0.43%-0.06%
2021-12-277.027.126.896.97-1.69%-0.40%-3.45%20,255,200141,739,000104%7.00-2.17%7.08-0.85%7.10-0.55%7.22-1.58%-0.05%
2021-12-247.197.227.087.09-0.56%-0.88%-3.34%15,127,700108,208,00059%7.150.24%7.150.24%7.14-0.56%7.340.11%0.15%
2021-12-237.107.207.047.130.85%-0.08%-2.69%14,009,80099,972,00054%7.14-0.13%7.13-0.01%7.18-0.84%7.330.18%0.09%
2021-12-227.227.247.077.07-1.12%-1.05%-3.34%12,351,70088,252,00045%7.150.63%7.13-0.97%7.24-0.37%7.310.23%0.01%
2021-12-217.087.167.017.150.56%0.70%-2.01%10,877,50077,227,00038%7.10-0.53%7.20-1.25%7.26-0.44%7.300.52%-0.11%
2021-12-207.257.297.087.11-2.87%-0.39%-2.05%15,492,300110,584,00051%7.14-2.57%7.29-0.59%7.30-1.54%7.260.07%-0.18%
2021-12-177.427.427.267.32-1.61%-0.08%0.91%15,832,600115,992,00052%7.33-0.81%7.330.19%7.410.35%7.250.14%-0.13%
2021-12-167.317.467.307.441.92%0.73%2.71%18,505,700136,676,00060%7.391.32%7.32-1.40%7.380.56%7.240.22%-0.06%
2021-12-157.377.377.217.30-0.95%0.14%1.00%20,065,400146,276,00061%7.29-0.21%7.420.35%7.340.45%7.23-0.10%-0.04%
2021-12-147.467.467.197.37-1.60%0.89%1.87%45,710,100333,929,000136%7.31-2.90%7.400.43%7.311.02%7.24-0.30%0.03%
2021-12-137.047.747.017.496.39%-0.44%3.21%80,168,300603,073,000247%7.526.68%7.374.28%7.242.90%7.260.46%0.15%
2021-12-107.017.167.007.040.00%-0.17%-2.55%16,920,100119,325,00051%7.05-0.89%7.060.99%7.03-0.19%7.22-0.52%0.23%