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:
华信退( 002018.SZ 深证)
板块 :化学农药   
所属成分指数: 中证500
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
2019-10-310.240.260.230.268.33%3.17%11.59%37,062,7009,344,000232%0.257.69%0.242.95%0.242.55%0.233.10%0.91%
2019-10-300.230.240.230.244.35%2.56%6.19%21,597,1005,052,000131%0.23-1.68%0.240.42%0.240.86%0.231.35%0.41%
2019-10-290.240.240.230.23-4.17%-3.36%3.14%19,562,7004,657,000118%0.240.00%0.241.29%0.231.30%0.221.36%-0.08%
2019-10-280.230.240.230.244.35%0.84%9.09%22,247,6005,305,000148%0.243.03%0.232.64%0.233.14%0.222.33%-0.21%
2019-10-250.230.240.220.234.55%-0.43%6.98%17,627,1004,076,000116%0.232.67%0.232.25%0.223.24%0.221.42%-0.58%
2019-10-240.230.230.220.22-4.35%-2.22%3.77%8,844,6001,988,00059%0.231.81%0.222.78%0.22-0.46%0.210.47%-0.76%
2019-10-230.220.230.210.234.55%4.07%9.00%9,294,5002,058,00060%0.221.84%0.221.41%0.220.93%0.210.48%-0.85%
2019-10-220.210.220.210.224.76%1.38%4.76%5,026,2001,090,00030%0.222.84%0.21-1.39%0.220.47%0.21-0.47%-0.99%
2019-10-210.210.220.200.210.00%-0.47%-0.47%10,042,7002,120,00048%0.21-0.94%0.220.47%0.211.42%0.21-0.47%-1.07%
2019-10-180.210.220.200.21-4.55%-1.41%-0.94%20,831,1004,430,00098%0.21-3.18%0.220.00%0.210.48%0.21-0.47%-1.06%
2019-10-170.220.230.210.224.76%0.00%3.29%34,370,7007,550,000159%0.224.27%0.224.37%0.212.44%0.21-1.84%-1.10%
2019-10-160.210.220.200.215.00%-0.47%-3.23%28,141,3005,940,000108%0.212.93%0.211.98%0.210.49%0.22-3.56%-2.87%
2019-10-150.200.210.200.200.00%-2.44%-11.11%5,174,7001,060,00014%0.212.50%0.200.00%0.20-1.92%0.230.00%-7.42%
2019-10-140.200.210.190.200.00%0.00%-11.11%23,319,4004,670,00064%0.20-1.48%0.20-1.94%0.21-1.89%0.23-1.32%-7.86%
2019-10-110.200.210.200.20-4.76%-1.48%-12.28%13,189,2002,680,00039%0.20-0.98%0.21-2.37%0.21-1.85%0.23-0.44%-7.95%
2019-10-100.210.220.200.210.00%2.44%-8.30%11,362,6002,330,00035%0.21-1.44%0.21-1.40%0.22-3.14%0.23-0.44%-9.26%
2019-10-090.210.220.200.210.00%0.96%-8.70%19,474,5004,060,00064%0.21-2.80%0.21-2.73%0.22-3.46%0.23-0.86%-9.38%
2019-10-080.220.220.200.21-4.55%-1.87%-9.48%41,411,5008,850,000150%0.21-3.60%0.22-3.51%0.23-1.70%0.23-1.28%-9.30%
2019-09-300.220.230.220.220.00%-0.90%-6.38%16,079,1003,566,00071%0.22-2.20%0.23-2.98%0.24-0.42%0.24-0.42%-9.20%
2019-09-270.230.240.220.22-4.35%-3.08%-6.78%28,681,0006,520,000140%0.23-1.30%0.24-0.84%0.24-0.42%0.24-0.84%-9.18%
2019-09-260.230.240.220.23-4.17%0.00%-3.36%64,639,30014,899,000371%0.23-4.56%0.24-2.07%0.24-2.07%0.24-19.60%-9.40%
2019-09-250.240.260.240.24-11.11%-0.41%-18.92%100,816,10024,291,000678%0.24-9.74%0.24-13.57%0.24-19.33%0.30-48.97%-7.79%
2019-09-240.270.270.270.27-10.00%1.12%-53.45%1,424,300380,00027%0.27-12.46%0.28-13.04%0.30-12.02%0.58-4.45%-3.03%
2019-09-230.300.300.300.30-9.09%-1.64%-50.58%492,300150,0009%0.31-2.24%0.32-10.31%0.34-8.33%0.61-2.25%-2.74%
2019-09-200.330.330.330.33-10.81%5.77%-46.86%224,60070,0004%0.31-12.61%0.36-6.51%0.37-7.69%0.62-13.51%-2.64%
2019-09-190.370.370.370.37-9.76%3.64%-48.47%307,900110,0001%0.36-12.93%0.38-10.28%0.40-33.61%0.72-1.64%-1.70%
2019-09-180.410.410.410.41-8.89%0.00%-43.84%219,40090,000- --0.41-6.39%0.43-12.47%0.61-1.30%0.730.00%-2.12%
2019-09-170.450.450.450.45-10.00%2.74%-38.36%45,70020,000- --0.44-9.13%0.49-19.70%0.62-0.97%0.73-0.27%-2.16%
2019-09-160.500.500.500.50-9.09%3.73%-31.69%62,30030,000- --0.48-14.39%0.61-0.98%0.62-1.27%0.73-0.27%-2.17%
2019-09-120.550.550.550.550.00%-2.31%-25.07%39,10022,000- --0.56-7.71%0.62-0.97%0.63-12.64%0.73-3.04%-2.18%