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
2021-02-256.266.556.156.150.00%-2.13%3.92%37,336,100234,632,000122%6.281.77%6.26-0.27%6.202.24%5.921.39%0.83%
2021-02-246.266.356.076.15-2.38%-0.40%5.36%40,596,000250,697,000143%6.18-2.26%6.281.37%6.071.30%5.841.65%0.62%
2021-02-236.316.406.216.300.48%-0.28%9.72%42,820,500270,540,000173%6.320.03%6.193.79%5.992.48%5.742.65%0.36%
2021-02-226.216.456.136.273.81%-0.73%12.08%58,499,300369,502,000267%6.326.51%5.975.24%5.855.56%5.595.23%-0.01%
2021-02-195.646.095.596.046.71%1.85%13.62%48,325,400286,560,000232%5.937.33%5.675.47%5.545.51%5.321.64%-0.72%
2021-02-185.415.715.385.669.06%2.44%8.22%42,337,900233,899,000191%5.537.01%5.385.95%5.254.46%5.23-1.02%-0.96%
2021-02-105.115.245.095.191.37%0.52%-1.78%12,739,30065,776,00054%5.161.51%5.071.56%5.020.70%5.28-0.84%-0.77%
2021-02-095.065.125.045.121.79%0.67%-3.92%12,504,00063,592,00050%5.092.07%5.000.69%4.990.00%5.33-0.58%-0.64%
2021-02-084.855.114.815.034.14%0.94%-6.16%14,592,00072,707,00056%4.981.06%4.960.00%4.99-0.87%5.36-1.00%-0.56%
2021-02-055.025.054.804.83-3.40%-2.05%-10.79%14,952,70073,727,00055%4.93-0.88%4.96-1.02%5.03-3.55%5.41-0.86%-0.39%
2021-02-044.965.044.935.000.81%0.50%-8.44%11,047,80054,959,00041%4.98-0.16%5.01-0.97%5.22-3.17%5.46-0.71%-0.27%
2021-02-035.085.084.944.96-1.78%-0.46%-9.82%14,307,20071,292,00053%4.98-1.52%5.06-4.02%5.39-1.37%5.50-0.90%-0.17%
2021-02-025.075.125.015.050.60%-0.20%-9.01%17,279,80087,441,00065%5.06-0.53%5.27-3.71%5.46-1.05%5.55-1.11%-0.06%
2021-02-015.315.355.005.02-7.04%-1.32%-10.55%43,967,100223,660,000159%5.09-7.69%5.48-3.64%5.52-2.90%5.61-1.79%0.13%
2021-01-295.825.895.405.40-10.00%-2.01%-5.50%49,660,300273,668,000214%5.51-6.21%5.68-1.93%5.69-1.54%5.71-0.76%0.29%
2021-01-285.696.065.616.004.53%2.11%4.20%38,524,200226,361,000217%5.882.35%5.801.40%5.780.77%5.760.82%0.36%
2021-01-275.585.865.585.742.32%-0.02%0.51%19,505,500111,976,000129%5.741.65%5.720.11%5.73-0.28%5.710.44%0.27%
2021-01-265.765.785.575.61-3.44%-0.67%-1.34%14,146,00079,891,00097%5.65-1.59%5.71-0.78%5.75-0.74%5.690.28%0.22%
2021-01-255.735.835.645.811.22%1.24%2.47%19,978,800114,650,000145%5.740.14%5.75-0.61%5.790.52%5.670.64%0.16%
2021-01-225.785.815.655.74-1.03%0.16%1.88%12,654,00072,516,00094%5.73-1.28%5.79-0.64%5.760.47%5.630.41%0.06%
2021-01-215.835.875.775.80-1.19%-0.09%3.37%12,373,20071,821,00090%5.81-0.40%5.831.18%5.730.81%5.610.23%0.02%
2021-01-205.885.925.755.870.17%0.72%4.86%14,177,00082,624,00099%5.83-0.12%5.761.21%5.691.19%5.600.25%0.01%
2021-01-195.625.935.625.863.72%0.43%4.94%24,576,500143,400,000171%5.844.36%5.693.01%5.622.46%5.580.76%0.01%
2021-01-185.445.695.415.653.67%1.06%1.95%17,249,30096,444,000123%5.592.74%5.521.27%5.490.72%5.54-0.18%-0.08%
2021-01-155.455.495.405.450.00%0.15%-1.84%7,660,50041,688,00052%5.44-0.38%5.450.31%5.45-0.38%5.55-0.05%-0.06%
2021-01-145.445.525.435.45-0.73%-0.24%-1.89%9,165,00050,066,00057%5.460.15%5.44-0.13%5.47-0.76%5.56-0.05%-0.08%
2021-01-135.455.555.345.491.29%0.64%-1.22%11,720,30063,930,00073%5.461.23%5.44-0.53%5.51-0.74%5.56-0.11%-0.06%
2021-01-125.355.465.325.420.93%0.58%-2.59%9,054,70048,793,00056%5.39-1.39%5.47-1.25%5.55-0.47%5.56-0.25%-0.04%
2021-01-115.545.595.345.37-3.07%-1.74%-3.73%17,501,20095,650,000105%5.47-1.07%5.54-1.18%5.58-0.73%5.58-0.41%0.02%
2021-01-085.615.645.445.540.00%0.29%-1.09%17,461,50096,458,000105%5.52-1.87%5.61-0.46%5.620.04%5.60-0.02%0.12%