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
2019-01-215.895.905.755.83-3.00%0.21%-2.46%32,409,900188,572,000300%5.82-3.42%5.92-2.02%5.94-1.72%5.98-1.14%0.04%
2019-01-186.006.055.996.010.17%-0.23%-0.60%19,809,900119,340,000245%6.02-0.30%6.04-0.33%6.05-0.22%6.050.13%0.16%
2019-01-176.056.096.006.00-0.99%-0.70%-0.63%7,486,50045,234,000109%6.04-0.40%6.06-0.18%6.06-0.02%6.040.20%0.12%
2019-01-166.116.116.036.06-0.49%-0.10%0.56%6,843,90041,518,000106%6.070.02%6.070.08%6.06-0.05%6.030.33%0.06%
2019-01-156.066.096.036.090.50%0.41%1.40%6,284,20038,112,00097%6.07-0.13%6.060.10%6.060.12%6.010.15%-0.02%
2019-01-146.076.126.046.06-0.16%-0.21%1.05%6,938,80042,138,000110%6.070.40%6.06-0.05%6.060.18%6.000.13%-0.08%
2019-01-116.026.076.006.070.66%0.35%1.35%5,855,50035,417,00091%6.050.05%6.060.12%6.050.45%5.990.13%-0.15%
2019-01-106.056.096.026.03-0.33%-0.26%0.82%5,665,30034,250,00091%6.05-0.49%6.050.15%6.020.42%5.980.20%-0.20%
2019-01-096.036.126.016.050.67%-0.43%1.36%9,170,20055,716,000144%6.080.98%6.041.02%5.990.81%5.970.22%-0.27%
2019-01-086.046.055.996.01-0.50%-0.12%0.91%4,567,20027,480,00077%6.02-0.12%5.980.57%5.950.15%5.960.00%-0.32%
2019-01-076.036.085.976.041.17%0.27%1.41%7,856,10047,324,000132%6.021.76%5.950.92%5.940.10%5.960.05%-0.34%
2019-01-045.815.985.785.972.05%0.84%0.29%7,524,60044,548,000133%5.921.02%5.90-0.09%5.93-0.08%5.95-0.20%-0.37%
2019-01-035.845.915.835.850.17%-0.17%-1.93%4,196,40024,593,00079%5.86-0.46%5.90-0.82%5.94-0.14%5.97-0.40%-0.37%
2019-01-025.945.965.835.84-1.68%-0.80%-2.49%7,160,10042,155,000128%5.89-1.11%5.95-0.44%5.94-0.42%5.99-0.43%-0.38%
2018-12-285.925.985.925.940.00%-0.22%-1.25%4,656,60027,722,00087%5.95-0.82%5.980.24%5.97-0.17%6.02-0.46%-0.37%
2018-12-276.056.085.925.940.00%-1.03%-1.70%8,034,60048,221,000144%6.001.01%5.960.08%5.98-0.08%6.04-0.58%-0.31%
2018-12-265.955.975.925.940.00%-0.03%-2.27%3,604,70021,420,00063%5.940.25%5.96-0.32%5.98-0.28%6.08-0.34%-0.24%
2018-12-256.006.005.875.94-1.82%0.22%-2.61%7,763,60046,016,000131%5.93-1.59%5.98-0.86%6.00-0.83%6.10-0.55%-0.19%
2018-12-246.006.065.996.050.67%0.45%-1.35%3,985,40024,005,00071%6.020.22%6.03-0.17%6.05-0.30%6.13-0.23%-0.13%
2018-12-216.036.045.996.01-0.99%0.00%-2.23%5,278,90031,724,00090%6.01-0.73%6.04-0.58%6.07-0.72%6.15-0.26%-0.10%
2018-12-206.066.086.036.070.33%0.26%-1.51%3,796,90022,986,00066%6.05-0.12%6.07-0.33%6.11-0.67%6.16-0.19%-0.09%
2018-12-196.096.106.036.05-0.49%-0.18%-2.02%3,531,80021,405,00058%6.06-0.44%6.09-0.67%6.15-0.32%6.18-0.26%-0.11%
2018-12-186.106.146.066.08-0.98%-0.13%-1.79%7,042,70042,875,000109%6.09-0.51%6.13-0.95%6.17-0.39%6.19-0.48%-0.11%
2018-12-176.116.166.096.14-0.16%0.34%-1.30%4,867,30029,785,00073%6.12-1.05%6.19-0.35%6.20-0.15%6.22-0.37%-0.13%
2018-12-146.256.256.146.15-1.60%-0.55%-1.51%7,349,70045,454,00096%6.18-0.91%6.21-0.13%6.21-0.05%6.240.18%-0.16%
2018-12-136.216.296.156.250.97%0.14%0.27%8,213,50051,257,000105%6.240.44%6.220.37%6.210.16%6.230.08%-0.26%
2018-12-126.216.256.176.190.00%-0.39%-0.61%5,338,00033,170,00066%6.210.24%6.200.11%6.20-0.19%6.230.15%-0.32%
2018-12-116.246.256.176.19-0.16%-0.15%-0.47%5,218,20032,350,00061%6.200.18%6.19-0.05%6.21-0.51%6.220.06%-0.37%
2018-12-106.166.246.126.200.00%0.19%-0.24%6,461,50039,981,00073%6.190.00%6.20-0.45%6.24-0.46%6.220.10%-0.40%
2018-12-076.206.216.166.200.00%0.19%-0.14%4,362,80026,997,00048%6.19-0.29%6.22-0.73%6.270.38%6.21-0.18%-0.42%