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
2018-10-186.266.266.106.13-3.01%-0.81%-7.90%7,769,90048,016,00059%6.18-1.45%6.26-1.84%6.33-1.75%6.66-0.98%-0.47%
2018-10-176.366.366.136.321.12%0.78%-5.98%8,094,90050,763,00061%6.27-0.67%6.370.02%6.44-1.30%6.72-0.93%-0.33%
2018-10-166.396.456.206.25-2.50%-1.00%-7.89%8,941,20056,442,00067%6.31-2.55%6.37-1.77%6.53-1.82%6.79-0.86%-0.18%
2018-10-156.426.566.396.41-0.47%-1.05%-6.34%13,247,20085,809,000101%6.482.57%6.49-1.40%6.65-1.66%6.84-0.91%-0.05%
2018-10-126.346.466.126.440.47%1.96%-6.76%14,454,60091,290,000108%6.32-4.10%6.58-3.24%6.76-2.13%6.91-1.16%0.10%
2018-10-116.796.856.386.41-9.59%-2.67%-8.27%26,768,700176,308,000216%6.59-7.06%6.80-4.27%6.91-2.95%6.99-1.49%0.25%
2018-10-107.087.147.047.090.00%0.06%-0.06%7,248,70051,361,00069%7.090.00%7.10-0.24%7.12-0.18%7.090.38%0.45%
2018-10-097.107.177.027.090.57%0.06%0.33%12,690,00089,920,000117%7.09-0.62%7.12-0.22%7.13-0.17%7.070.31%0.41%
2018-10-087.057.247.057.05-1.81%-1.12%0.07%12,294,90087,665,000118%7.13-0.35%7.14-0.20%7.140.20%7.050.37%0.40%
2018-09-287.127.217.077.181.41%0.35%2.29%9,187,90065,739,00091%7.160.41%7.150.10%7.130.35%7.020.57%0.38%
2018-09-277.147.197.067.08-1.12%-0.65%1.45%9,365,40066,740,00090%7.13-0.61%7.140.31%7.100.44%6.980.42%0.30%
2018-09-267.147.247.107.160.28%-0.14%3.02%9,384,90067,291,00096%7.170.53%7.120.65%7.070.93%6.950.59%0.21%
2018-09-257.087.197.057.140.28%0.11%3.34%8,778,60062,612,00092%7.130.83%7.080.61%7.010.69%6.910.45%0.09%
2018-09-217.017.146.987.121.57%0.66%3.52%11,915,90084,286,000131%7.070.78%7.031.14%6.960.56%6.880.51%-0.01%
2018-09-207.027.086.977.01-0.43%-0.11%2.44%8,629,50060,560,00099%7.020.16%6.950.67%6.920.66%6.840.34%-0.09%
2018-09-196.907.086.877.041.44%0.47%3.23%15,256,600106,900,000182%7.012.64%6.910.85%6.880.97%6.820.56%-0.14%
2018-09-186.816.946.706.941.91%1.66%2.33%10,875,80074,251,000142%6.83-0.12%6.850.32%6.810.43%6.780.02%-0.22%
2018-09-176.846.936.756.81-0.44%-0.37%0.43%9,233,00063,104,000127%6.84-0.73%6.830.52%6.780.36%6.780.16%-0.23%
2018-09-146.846.966.816.84-0.29%-0.65%1.03%10,030,70069,060,000143%6.891.65%6.791.19%6.760.49%6.770.15%-0.24%
2018-09-136.726.866.686.863.31%1.28%1.48%11,820,70080,059,000177%6.771.83%6.710.75%6.720.19%6.76-0.19%-0.26%
2018-09-126.646.686.626.640.30%-0.17%-1.96%4,933,50032,813,00079%6.650.11%6.66-0.72%6.71-0.46%6.77-0.47%-0.26%
2018-09-116.676.716.596.62-0.75%-0.36%-2.72%6,083,10040,416,00095%6.64-0.78%6.71-0.58%6.74-0.61%6.81-0.66%-0.27%
2018-09-106.726.766.666.67-1.04%-0.39%-2.63%4,722,00031,620,00072%6.70-1.15%6.75-0.49%6.78-0.04%6.85-0.51%-0.25%
2018-09-076.756.876.696.740.00%-0.50%-2.11%7,441,90050,410,000108%6.770.22%6.78-0.37%6.79-0.24%6.89-0.28%-0.26%
2018-09-066.756.816.696.740.15%-0.28%-2.38%5,482,30037,056,00081%6.76-0.78%6.810.16%6.80-0.43%6.90-0.22%-0.30%
2018-09-056.896.896.736.73-2.46%-1.20%-2.73%6,291,40042,857,00092%6.81-0.42%6.80-0.19%6.83-0.52%6.92-0.16%-0.37%
2018-09-046.776.936.746.901.77%0.86%-0.43%6,697,80045,822,00096%6.841.45%6.81-0.35%6.87-0.71%6.93-0.12%-0.45%
2018-09-036.846.866.676.78-0.88%0.55%-2.28%7,531,00050,778,000102%6.74-1.69%6.83-1.34%6.92-0.97%6.940.00%-0.51%
2018-08-316.836.906.806.840.00%-0.28%-1.41%5,659,30038,815,00077%6.86-0.92%6.93-1.02%6.98-0.24%6.94-0.03%-0.53%
2018-08-306.987.026.826.840.00%-1.20%-1.44%5,923,50041,007,00078%6.92-0.94%7.00-0.47%7.000.00%6.94-0.16%-0.56%