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
2018-08-167.107.106.906.95-2.93%-0.66%-5.31%14,002,80097,964,00076%7.00-3.46%7.19-1.70%7.26-1.44%7.34-0.42%0.21%
2018-08-157.337.387.157.16-2.59%-1.20%-2.86%11,902,30086,258,00059%7.25-1.83%7.31-0.79%7.37-0.70%7.370.03%0.36%
2018-08-147.347.457.317.350.00%-0.43%-0.26%10,035,40074,085,00049%7.380.94%7.37-0.35%7.420.01%7.370.12%0.42%
2018-08-137.397.407.257.35-1.08%0.51%-0.14%14,871,800108,756,00072%7.31-1.54%7.40-0.78%7.420.24%7.360.22%0.45%
2018-08-107.457.507.387.43-0.67%0.04%1.17%11,875,90088,207,00058%7.43-0.09%7.450.20%7.400.23%7.340.18%0.47%
2018-08-097.367.527.317.480.94%0.62%2.03%21,478,800159,680,000107%7.43-0.63%7.440.70%7.380.16%7.330.30%0.49%
2018-08-087.487.587.367.41-1.46%-0.95%1.38%25,551,600191,145,000138%7.481.05%7.390.78%7.370.52%7.310.48%0.49%
2018-08-077.157.547.157.525.03%1.58%3.38%28,265,900209,257,000163%7.403.31%7.330.11%7.330.47%7.270.41%0.52%
2018-08-067.187.297.057.16-0.28%-0.08%-1.16%13,187,80094,509,00079%7.17-2.26%7.32-0.22%7.300.14%7.240.18%0.57%
2018-08-037.397.487.167.18-3.62%-2.07%-0.71%23,136,200169,630,000142%7.33-0.54%7.340.29%7.290.33%7.230.64%0.64%
2018-08-027.287.507.227.452.62%1.06%3.69%35,919,000264,780,000234%7.371.33%7.321.56%7.271.14%7.191.08%0.65%
2018-08-017.227.357.187.260.41%-0.21%2.14%17,898,500130,216,000130%7.280.96%7.200.64%7.180.46%7.110.58%0.65%
2018-07-317.247.277.147.230.84%0.33%2.31%11,394,80082,115,00087%7.211.15%7.160.42%7.15-0.03%7.070.43%0.62%
2018-07-306.737.276.737.170.56%0.65%1.89%16,166,600115,166,000126%7.12-0.48%7.13-0.24%7.150.34%7.040.37%0.60%
2018-07-277.107.227.087.130.42%-0.39%1.70%9,425,50067,467,00079%7.160.80%7.15-0.28%7.130.79%7.010.37%0.56%
2018-07-267.147.167.067.10-0.56%-0.01%1.65%8,233,70058,465,00069%7.10-0.88%7.170.52%7.070.38%6.990.39%0.51%
2018-07-257.177.237.127.14-1.24%-0.34%2.62%12,793,60091,658,000105%7.16-0.47%7.131.22%7.050.64%6.960.75%0.47%
2018-07-247.077.267.047.232.12%0.44%4.69%16,315,000117,433,000136%7.202.64%7.041.15%7.001.08%6.910.86%0.37%
2018-07-236.937.086.907.081.87%0.96%3.40%13,866,20097,247,000113%7.011.65%6.960.53%6.930.48%6.850.91%0.30%
2018-07-206.937.006.806.95-0.43%0.74%2.43%14,903,100102,823,000120%6.90-1.09%6.930.29%6.890.20%6.790.77%0.12%
2018-07-196.907.096.876.982.05%0.07%3.67%19,470,000135,796,000167%6.981.62%6.911.13%6.880.92%6.731.02%-0.03%
2018-07-186.836.956.806.840.59%-0.35%2.63%9,734,60066,820,00091%6.861.05%6.830.25%6.820.77%6.670.33%-0.20%
2018-07-176.796.856.736.80-0.15%0.10%2.36%8,581,20058,291,00080%6.79-0.44%6.810.06%6.760.12%6.640.20%-0.27%
2018-07-166.856.916.786.81-0.87%-0.19%2.71%8,010,10054,653,00074%6.820.07%6.810.95%6.761.08%6.630.00%-0.38%
2018-07-136.816.876.776.870.88%0.76%3.62%8,929,90060,887,00080%6.820.44%6.740.19%6.681.09%6.63-0.11%-0.49%
2018-07-126.656.856.656.811.79%0.32%2.61%12,144,40082,438,000107%6.792.14%6.731.54%6.610.95%6.640.00%-0.55%
2018-07-116.656.726.576.69-1.04%0.66%0.80%12,475,70082,911,000111%6.65-1.54%6.631.19%6.550.17%6.64-0.30%-0.62%
2018-07-106.666.856.636.762.58%0.15%1.55%16,842,400113,690,000154%6.754.30%6.552.14%6.540.76%6.660.15%-0.67%
2018-07-096.306.596.306.595.10%1.82%-0.86%14,672,40094,956,000139%6.472.41%6.41-0.53%6.49-1.05%6.65-0.82%-0.76%
2018-07-066.326.416.186.270.00%-0.79%-6.45%9,740,90061,565,00093%6.32-1.50%6.45-1.71%6.56-1.66%6.70-0.80%-0.78%