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:
华英农业( 002321.SZ 深证)
板块 :渔业、牧业   
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
2019-07-176.947.176.917.123.04%0.89%0.58%24,728,400174,508,00087%7.061.66%6.970.99%6.96-0.90%7.080.41%0.67%
2019-07-166.957.036.846.91-1.29%-0.46%-1.99%14,508,700100,723,00050%6.940.99%6.90-0.36%7.02-1.60%7.050.23%0.66%
2019-07-156.877.006.687.001.16%1.83%-0.48%19,419,700133,494,00066%6.87-0.26%6.93-2.13%7.14-0.29%7.030.16%0.65%
2019-07-126.947.006.816.92-0.14%0.41%-1.47%16,751,300115,456,00058%6.89-1.39%7.08-1.95%7.16-0.15%7.020.14%0.64%
2019-07-117.037.116.866.93-1.56%-0.84%-1.18%23,594,400164,898,00085%6.99-3.13%7.22-0.11%7.170.36%7.010.26%0.60%
2019-07-107.307.437.007.04-5.38%-2.43%0.64%36,737,100265,048,000144%7.22-1.39%7.230.47%7.141.06%7.000.73%0.55%
2019-07-097.227.667.057.444.20%1.68%7.14%54,559,100399,210,000246%7.323.20%7.192.57%7.072.15%6.941.92%0.45%
2019-07-087.067.236.967.140.28%0.71%4.80%34,444,000244,214,000184%7.090.27%7.011.70%6.921.35%6.811.05%0.26%
2019-07-056.937.186.877.121.86%0.69%5.61%28,701,700202,963,000167%7.073.14%6.891.77%6.831.56%6.741.03%0.19%
2019-07-046.777.186.636.992.79%1.95%4.75%29,016,500198,946,000177%6.861.81%6.771.27%6.721.11%6.670.77%0.11%
2019-07-036.676.816.606.801.95%0.98%2.69%25,095,800169,002,000164%6.730.61%6.691.06%6.650.76%6.620.30%0.02%
2019-07-026.616.756.596.670.30%-0.34%1.03%17,001,100113,782,000120%6.691.29%6.620.78%6.600.38%6.600.17%-0.02%
2019-07-016.606.716.516.652.31%0.64%0.90%14,679,40097,006,000108%6.611.55%6.570.46%6.57-0.27%6.590.05%-0.09%
2019-06-286.556.596.466.50-1.22%-0.11%-1.34%9,650,20062,793,00073%6.51-0.91%6.54-0.59%6.59-0.29%6.59-0.24%-0.18%
2019-06-276.556.656.506.581.08%0.20%-0.36%11,827,50077,672,00088%6.570.54%6.58-0.59%6.610.23%6.60-0.27%-0.26%
2019-06-266.536.616.466.51-0.76%-0.34%-1.69%7,996,10052,228,00058%6.53-1.15%6.62-0.23%6.60-0.17%6.62-0.32%-0.29%
2019-06-256.756.756.556.56-3.10%-0.73%-1.25%15,431,900101,971,000102%6.61-0.72%6.630.45%6.610.00%6.640.03%-0.33%
2019-06-246.626.776.526.772.27%1.71%1.94%19,974,200132,942,000130%6.660.50%6.600.27%6.610.33%6.640.35%-0.38%
2019-06-216.576.686.566.620.15%-0.05%0.03%17,262,100114,323,000119%6.621.74%6.580.17%6.58-0.21%6.620.30%-0.46%
2019-06-206.576.616.416.610.46%1.54%0.18%15,957,200103,880,000109%6.51-1.66%6.57-0.44%6.60-0.87%6.60-0.17%-0.55%
2019-06-196.696.716.556.58-0.15%-0.60%-0.44%12,963,30085,822,00089%6.620.14%6.60-0.50%6.66-0.48%6.61-0.05%-0.61%
2019-06-186.586.696.536.590.46%-0.32%-0.33%9,442,90062,427,00061%6.610.73%6.63-0.70%6.690.18%6.61-0.60%-0.70%
2019-06-176.656.676.496.56-0.91%-0.05%-1.38%9,026,80059,245,00054%6.56-2.03%6.68-0.65%6.680.47%6.65-0.82%-0.64%
2019-06-146.706.806.596.62-1.49%-1.18%-1.30%13,070,60087,560,00074%6.70-0.61%6.730.55%6.650.71%6.71-1.11%-0.69%
2019-06-136.766.846.666.72-0.88%-0.30%-0.91%14,003,30094,386,00072%6.740.15%6.691.23%6.600.30%6.78-0.50%-0.61%
2019-06-126.696.876.566.781.50%0.74%-0.53%22,753,500153,123,000114%6.731.92%6.611.80%6.580.41%6.82-0.73%-0.58%
2019-06-116.336.736.336.684.54%1.17%-2.71%19,480,300128,627,00093%6.603.80%6.490.00%6.55-1.19%6.87-0.46%-0.52%
2019-06-106.356.456.256.390.00%0.46%-7.36%11,121,60070,749,00052%6.36-1.24%6.49-1.23%6.63-1.92%6.90-0.46%-0.50%
2019-06-066.546.596.336.39-3.91%-0.79%-7.79%15,639,200100,726,00070%6.44-2.59%6.57-2.38%6.76-2.35%6.93-0.62%-0.51%
2019-06-056.606.756.426.650.00%0.57%-4.63%18,144,900119,972,00081%6.61-0.30%6.73-2.22%6.92-1.16%6.97-0.77%-0.46%