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
2018-06-197.437.486.786.78-9.96%-3.82%-9.86%22,429,600158,111,000210%7.05-6.60%7.28-4.25%7.37-3.14%7.52-1.70%-0.52%
2018-06-157.667.707.467.53-1.44%-0.23%-1.59%10,764,70081,237,000122%7.55-1.32%7.60-0.58%7.61-0.29%7.65-0.13%-0.48%
2018-06-147.607.697.567.640.26%-0.10%-0.29%6,235,90047,694,00072%7.65-0.12%7.650.28%7.63-0.51%7.660.05%-0.58%
2018-06-137.697.747.617.62-1.04%-0.48%-0.50%5,990,50045,867,00066%7.660.25%7.630.20%7.67-0.33%7.660.05%-0.61%
2018-06-127.587.727.547.701.72%0.81%0.60%6,160,60047,053,00063%7.640.87%7.61-0.83%7.690.03%7.65-0.17%-0.64%
2018-06-117.577.617.497.570.00%-0.03%-1.27%4,737,30035,873,00047%7.57-0.54%7.68-0.61%7.690.08%7.67-0.38%-0.62%
2018-06-087.727.797.527.57-2.07%-0.56%-1.64%8,661,10065,938,00078%7.61-2.12%7.72-0.03%7.680.01%7.70-0.44%-0.58%
2018-06-077.827.837.737.73-1.15%-0.62%0.00%10,000,00077,778,00085%7.780.22%7.720.67%7.680.38%7.73-0.39%-0.56%
2018-06-067.747.867.707.820.39%0.76%0.77%10,058,00078,057,00084%7.761.29%7.670.55%7.650.34%7.76-0.81%-0.51%
2018-06-057.607.817.587.792.64%1.67%-0.42%14,641,700112,185,000110%7.660.87%7.630.25%7.63-0.26%7.82-1.28%-0.42%
2018-06-047.607.657.567.590.26%-0.08%-4.22%9,397,80071,384,00066%7.60-0.28%7.61-0.12%7.65-0.79%7.92-1.30%-0.24%
2018-06-017.647.697.527.57-1.05%-0.62%-5.71%9,628,30073,335,00058%7.62-0.08%7.62-0.65%7.71-0.80%8.03-1.12%-0.04%
2018-05-317.647.687.567.651.06%0.35%-5.78%10,420,70079,437,00050%7.620.01%7.67-1.11%7.77-0.99%8.12-0.25%0.20%
2018-05-307.687.737.537.57-2.70%-0.68%-6.99%12,710,90096,886,00054%7.62-2.33%7.76-1.22%7.85-1.59%8.14-0.23%0.31%
2018-05-297.807.867.757.78-1.02%-0.31%-4.63%8,470,40066,106,00037%7.80-0.51%7.85-0.87%7.98-1.40%8.160.01%0.36%
2018-05-287.727.997.707.860.77%0.20%-3.64%15,121,600118,609,00066%7.84-0.51%7.92-1.53%8.09-1.47%8.16-0.04%0.40%
2018-05-258.008.047.797.80-3.11%-1.07%-4.41%17,732,700139,802,00079%7.88-2.52%8.05-2.20%8.21-1.04%8.16-0.17%0.46%
2018-05-248.098.178.008.05-0.62%-0.47%-1.52%11,230,10090,828,00052%8.09-0.93%8.23-1.00%8.300.38%8.170.06%0.50%
2018-05-238.358.358.058.10-2.76%-0.78%-0.84%20,111,300164,189,00094%8.16-2.30%8.31-0.46%8.260.16%8.170.15%0.51%
2018-05-228.388.478.288.33-0.83%-0.31%2.12%21,561,500180,175,000108%8.36-0.22%8.351.00%8.250.60%8.160.47%0.53%
2018-05-218.498.498.278.40-0.36%0.31%3.46%29,079,900243,526,000153%8.370.60%8.260.94%8.201.04%8.120.76%0.50%
2018-05-188.208.498.128.433.18%1.27%4.62%45,604,200379,629,000257%8.322.83%8.192.15%8.121.64%8.061.28%0.42%
2018-05-177.868.237.868.173.94%0.93%2.69%35,678,600288,833,000242%8.102.66%8.021.87%7.990.73%7.960.81%0.28%
2018-05-167.887.937.837.86-0.88%-0.32%-0.41%10,067,30079,381,00079%7.890.15%7.87-0.54%7.93-0.18%7.890.28%0.14%
2018-05-157.857.947.817.931.28%0.72%0.76%10,899,60085,815,00085%7.870.28%7.91-0.55%7.94-0.05%7.870.45%0.04%
2018-05-147.917.957.787.83-1.26%-0.27%-0.06%13,347,400104,792,000101%7.85-1.95%7.96-0.50%7.95-0.10%7.840.53%-0.22%
2018-05-118.068.117.917.93-1.12%-0.96%1.74%12,536,500100,376,00092%8.01-0.09%8.000.41%7.960.48%7.790.23%-0.39%
2018-05-107.958.067.958.021.01%0.07%3.14%12,895,000103,336,00094%8.010.62%7.960.51%7.920.74%7.780.19%-0.55%
2018-05-097.928.037.917.940.38%-0.31%2.31%12,244,40097,525,00086%7.970.76%7.920.61%7.860.76%7.760.28%-0.69%
2018-05-087.907.947.857.910.00%0.06%2.21%12,706,400100,450,00088%7.910.01%7.870.78%7.800.92%7.740.14%-0.81%