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
2021-12-039.609.639.429.570.00%0.48%0.20%12,058,200114,839,00074%9.52-0.83%9.58-0.28%9.56-0.18%9.550.33%0.32%
2021-12-029.619.729.549.57-1.14%-0.35%0.53%13,923,000133,711,00084%9.600.03%9.610.53%9.580.09%9.520.43%0.25%
2021-12-019.589.689.479.681.04%0.82%2.12%16,485,500158,272,00098%9.60-0.16%9.56-0.04%9.570.04%9.480.73%0.12%
2021-11-309.479.729.459.581.59%-0.37%1.81%18,033,200173,402,000105%9.621.99%9.560.28%9.560.05%9.410.61%-0.07%
2021-11-299.489.559.329.43-1.77%0.02%0.82%14,143,100133,344,00081%9.43-2.03%9.53-0.55%9.560.16%9.350.18%-0.30%
2021-11-269.529.739.499.600.84%-0.24%2.83%13,762,900132,446,00081%9.620.73%9.590.09%9.540.77%9.340.19%-0.47%
2021-11-259.619.669.479.52-0.94%-0.35%2.17%12,589,500120,263,00074%9.55-0.29%9.580.57%9.470.67%9.320.06%-0.58%
2021-11-249.569.689.479.610.84%0.30%3.20%16,838,600161,324,000100%9.58-0.07%9.521.05%9.411.24%9.310.27%-0.65%
2021-11-239.409.769.339.531.60%-0.60%2.62%24,303,600233,025,000145%9.592.17%9.421.66%9.291.32%9.290.36%-0.80%
2021-11-229.349.509.259.380.43%-0.04%1.36%18,285,400171,589,000114%9.381.62%9.271.47%9.170.43%9.250.00%-0.94%
2021-11-199.089.369.059.342.86%1.15%0.93%17,265,900159,429,000108%9.230.54%9.140.56%9.13-0.22%9.25-0.38%-1.04%
2021-11-189.089.319.079.080.00%-1.13%-2.25%16,979,200155,945,00099%9.181.81%9.090.00%9.15-0.49%9.29-0.82%-1.16%
2021-11-178.959.148.949.081.23%0.65%-3.05%21,766,100196,347,000123%9.02-0.53%9.09-1.31%9.20-0.86%9.37-1.14%-1.20%
2021-11-169.289.288.968.97-3.34%-1.09%-5.32%18,292,000165,897,000107%9.07-1.49%9.21-1.60%9.28-0.91%9.47-1.69%-1.15%
2021-11-159.369.369.129.28-0.54%0.80%-3.70%13,776,500126,820,00076%9.21-2.19%9.36-0.39%9.36-0.44%9.64-1.58%-1.06%
2021-11-129.459.529.319.33-1.17%-0.87%-4.72%12,148,200114,337,00063%9.41-0.54%9.39-0.06%9.40-0.19%9.79-0.83%-0.96%
2021-11-119.429.589.359.440.53%-0.24%-4.40%13,144,500124,382,00062%9.461.50%9.400.15%9.42-0.97%9.87-0.68%-0.96%
2021-11-109.509.579.189.39-1.68%0.72%-5.55%16,464,500153,493,00073%9.32-1.12%9.39-0.60%9.51-1.30%9.94-1.20%-0.95%
2021-11-099.419.599.359.551.70%1.28%-5.10%14,242,400134,297,00062%9.430.18%9.44-1.52%9.64-1.87%10.06-1.04%-0.84%
2021-11-089.489.579.319.39-0.84%-0.23%-7.66%14,969,600140,898,00063%9.41-0.57%9.59-1.63%9.82-2.10%10.17-1.03%-0.76%
2021-11-059.869.869.299.47-3.86%0.04%-7.83%26,129,200247,336,000109%9.47-4.43%9.75-3.26%10.03-1.66%10.28-1.55%-0.70%
2021-11-0410.0710.219.779.85-2.67%-0.56%-5.62%18,334,100181,607,00080%9.91-1.42%10.08-2.01%10.20-0.59%10.44-1.24%-0.61%
2021-11-0310.0410.219.8710.120.90%0.72%-4.24%14,688,400147,590,00062%10.05-1.48%10.28-0.13%10.26-0.95%10.57-0.59%-0.54%
2021-11-0210.7010.709.9010.03-5.29%-1.66%-5.65%28,285,900288,493,000121%10.20-2.90%10.30-0.31%10.36-1.08%10.63-0.87%-0.57%
2021-11-0110.0410.859.9610.594.75%0.82%-1.25%26,222,200275,429,000122%10.502.97%10.33-0.44%10.47-0.57%10.72-0.54%-0.58%
2021-10-2910.6610.769.9810.11-1.75%-0.89%-6.23%29,095,300296,804,000135%10.20-0.78%10.37-2.07%10.53-1.68%10.78-0.85%-0.76%
2021-10-2810.5410.6610.0310.29-3.74%0.09%-5.37%21,998,600226,174,000106%10.28-4.10%10.59-2.02%10.71-1.95%10.87-0.58%-1.02%
2021-10-2710.7410.9510.4710.69-0.83%-0.29%-2.26%20,081,000215,296,000104%10.72-0.91%10.81-0.64%10.93-0.48%10.94-0.06%-1.34%
2021-10-2611.0511.0510.6810.78-1.10%-0.36%-1.50%18,617,000201,414,00098%10.82-0.83%10.88-1.31%10.98-0.46%10.94-0.26%-1.65%
2021-10-2510.8111.0510.7410.900.00%-0.09%-0.67%16,328,100178,138,00085%10.910.00%11.02-0.20%11.03-0.21%10.97-0.49%-1.94%