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:
华嵘控股( 600421.SH 上证)
板块 :生物制品   
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
2021-07-2611.4711.4810.9011.05-4.08%-0.31%-13.20%1,626,60018,029,00059%11.08-4.07%11.63-2.20%11.80-7.58%12.73-1.00%0.53%
2021-07-2312.1112.1111.2611.52-4.95%-0.29%-10.41%2,268,80026,214,00088%11.55-5.37%11.89-1.12%12.76-1.94%12.86-1.09%0.67%
2021-07-2212.0512.4511.9212.121.68%-0.73%-6.77%1,829,60022,337,00077%12.212.01%12.03-8.02%13.01-0.75%13.00-0.57%0.82%
2021-07-2112.3212.3411.8211.92-3.01%-0.40%-8.83%2,391,90028,626,00097%11.970.03%13.08-2.03%13.11-1.24%13.07-0.42%0.95%
2021-07-2012.3512.5011.5812.29-4.36%2.72%-6.39%3,130,80037,458,000124%11.96-14.70%13.35-2.73%13.28-2.22%13.13-0.45%1.08%
2021-07-1914.8514.8512.2212.85-4.81%-8.38%-2.56%6,446,70090,421,000307%14.035.28%13.724.49%13.583.83%13.193.98%1.17%
2021-07-0213.0313.5912.8113.504.41%1.34%6.44%2,422,50032,272,000134%13.321.94%13.131.49%13.080.90%12.682.39%0.82%
2021-07-0112.9513.2712.8012.93-0.23%-1.06%4.38%1,549,10020,244,00085%13.072.37%12.940.39%12.96-0.14%12.392.05%0.56%
2021-06-3013.0513.0512.6012.960.08%1.53%6.77%997,00012,727,00047%12.77-1.09%12.89-0.62%12.980.80%12.140.10%0.28%
2021-06-2913.2613.2612.7812.95-0.84%0.34%6.80%988,50012,758,00047%12.91-0.59%12.97-0.57%12.881.39%12.130.27%0.38%
2021-06-2812.8613.2512.7013.061.63%0.59%8.00%1,083,20014,063,00050%12.98-0.13%13.041.48%12.702.00%12.090.42%0.46%
2021-06-2513.1113.4412.8012.85-2.58%-1.15%6.71%1,378,10017,915,00062%13.00-0.79%12.851.98%12.452.67%12.040.43%0.54%
2021-06-2412.9513.3512.7113.192.33%0.66%10.00%1,998,70026,188,00090%13.103.87%12.603.22%12.132.88%11.990.77%0.71%
2021-06-2311.9113.0911.8412.896.97%2.18%8.32%2,989,90037,719,000123%12.623.61%12.214.30%11.790.99%11.900.85%1.15%
2021-06-2211.9512.6211.8012.05-0.82%-1.03%2.12%2,442,70029,743,000103%12.182.79%11.712.27%11.670.29%11.800.39%1.47%
2021-06-2111.3012.2011.0012.158.39%2.57%3.37%3,114,30036,888,000143%11.856.77%11.45-0.12%11.640.07%11.750.53%1.50%
2021-06-1811.0511.5510.7011.211.17%1.05%-4.12%2,584,80028,676,000125%11.09-2.41%11.46-2.38%11.63-1.72%11.69-0.22%1.59%
2021-06-1712.0012.0011.0811.08-9.99%-2.53%-5.44%4,323,50049,151,000236%11.37-8.17%11.74-3.33%11.83-1.96%11.72-0.70%1.67%
2021-06-1512.3912.6812.1012.310.41%-0.56%4.32%1,456,70018,032,000111%12.382.03%12.140.70%12.070.81%11.801.06%1.76%
2021-06-1111.9312.3311.8812.262.77%1.05%5.00%1,693,20020,544,000139%12.131.50%12.060.57%11.970.36%11.681.06%1.71%
2021-06-1012.0012.3511.7611.93-0.67%-0.20%3.25%1,739,10020,789,000158%11.95-1.12%11.990.44%11.931.20%11.551.19%1.67%
2021-06-0912.2912.2911.8012.01-0.41%-0.65%5.18%1,879,50022,722,000195%12.091.10%11.940.65%11.792.25%11.422.16%1.63%
2021-06-0811.8412.2811.7012.063.08%0.86%7.90%3,521,60042,107,000422%11.962.20%11.864.89%11.535.02%11.185.21%1.50%
2021-06-0711.7011.7011.6711.705.03%0.00%10.13%1,485,50017,380,000284%11.705.02%11.318.15%10.985.95%10.623.99%1.02%
2021-06-0411.1411.1411.1411.145.00%-0.01%9.04%133,2001,484,00031%11.145.01%10.461.01%10.360.62%10.220.68%0.63%
2021-06-0310.6110.6110.6110.615.05%0.00%4.56%802,0008,509,000177%10.614.53%10.352.05%10.301.18%10.151.49%0.55%
2021-06-0210.1310.439.8010.10-0.30%-0.49%1.02%704,6007,152,000166%10.150.60%10.14-0.23%10.180.31%10.000.57%0.37%
2021-06-0110.2010.2110.0310.130.60%0.40%1.90%244,2002,464,00064%10.09-0.74%10.17-0.40%10.150.26%9.940.22%0.30%
2021-05-3110.1810.2410.0010.07-1.76%-0.93%1.52%443,1004,504,000121%10.17-0.49%10.210.56%10.120.57%9.920.57%0.26%
2021-05-2810.3010.3010.1010.250.00%0.34%3.92%423,5004,326,000116%10.22-0.24%10.150.68%10.061.06%9.860.59%0.15%