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
2019-03-257.817.957.687.80-2.38%-0.20%-10.27%20,399,800159,452,00048%7.82-2.34%8.06-1.66%8.16-0.51%8.69-0.28%1.18%
2019-03-228.278.307.837.99-3.39%-0.16%-8.34%31,633,400253,157,00071%8.00-2.97%8.19-1.21%8.20-0.76%8.720.15%1.45%
2019-03-218.258.508.108.27-0.12%0.27%-4.99%34,537,500284,880,00077%8.25-1.03%8.290.50%8.26-0.53%8.700.30%1.59%
2019-03-208.458.608.108.28-1.66%-0.65%-4.59%29,240,900243,692,00068%8.330.34%8.250.11%8.31-6.09%8.680.64%1.63%
2019-03-198.258.468.108.420.96%1.37%-2.35%23,610,500196,107,00054%8.312.00%8.24-0.68%8.85-1.78%8.620.72%1.66%
2019-03-188.488.537.778.341.58%2.42%-2.58%34,076,100277,489,00074%8.14-1.99%8.30-8.61%9.01-0.26%8.560.64%1.76%
2019-03-158.398.488.128.210.74%-1.18%-3.49%30,278,300251,537,00067%8.31-1.11%9.08-2.27%9.030.83%8.510.60%1.89%
2019-03-149.009.008.138.15-9.75%-2.99%-3.62%49,434,800415,309,000113%8.40-14.60%9.29-0.39%8.950.27%8.460.75%1.98%
2019-03-139.9510.548.899.03-5.74%-8.20%7.59%75,506,500742,720,000218%9.845.23%9.337.48%8.936.45%8.395.02%1.99%
2019-03-128.929.588.819.589.99%2.48%19.87%50,970,000476,460,000164%9.359.64%8.686.15%8.394.68%7.993.23%1.61%
2019-03-118.078.718.078.719.97%2.16%12.50%49,058,300418,258,000151%8.535.80%8.184.21%8.012.88%7.742.44%1.50%
2019-03-087.608.337.507.922.72%-1.72%4.79%42,967,900346,298,000131%8.064.28%7.851.20%7.791.87%7.561.56%1.41%
2019-03-077.707.927.587.71-0.64%-0.23%3.60%27,126,000209,623,00082%7.730.89%7.750.64%7.651.11%7.440.72%1.40%
2019-03-067.717.867.477.76-0.89%1.31%5.02%32,136,300246,153,00092%7.66-2.26%7.701.08%7.561.00%7.390.89%1.62%
2019-03-057.588.197.517.832.09%-0.09%6.91%44,057,500345,258,000127%7.843.23%7.623.28%7.491.04%7.321.81%1.83%
2019-03-047.357.807.327.675.94%1.03%6.62%39,255,300298,034,000115%7.594.67%7.382.05%7.411.62%7.191.86%1.85%
2019-03-017.107.477.097.242.70%-0.18%2.51%22,414,400162,573,00060%7.251.87%7.23-1.95%7.290.59%7.061.57%2.05%
2019-02-287.187.366.957.05-2.08%-0.98%1.38%20,984,700149,421,00053%7.12-2.32%7.380.61%7.25-0.01%6.950.81%1.99%
2019-02-277.607.617.087.20-5.88%-1.22%4.38%32,519,600237,039,00086%7.29-3.51%7.330.96%7.250.71%6.901.25%1.91%
2019-02-267.027.897.007.656.40%1.27%12.29%45,860,300346,431,000133%7.556.28%7.261.87%7.202.58%6.812.10%1.83%
2019-02-257.197.296.837.191.55%1.15%7.75%39,987,400284,232,000122%7.110.67%7.130.39%7.021.83%6.671.54%1.69%
2019-02-227.237.356.777.08-2.48%0.27%7.73%36,428,800257,227,000121%7.06-1.89%7.101.76%6.892.50%6.571.48%1.62%
2019-02-217.087.676.857.263.71%0.88%12.11%46,186,300332,420,000173%7.202.39%6.983.44%6.732.89%6.482.88%1.50%
2019-02-206.827.276.757.005.90%-0.41%11.20%42,742,600300,453,000181%7.036.34%6.754.22%6.543.25%6.303.06%1.24%
2019-02-196.796.806.496.61-2.79%0.00%8.22%33,802,900223,427,000155%6.61-0.11%6.472.10%6.331.92%6.111.99%0.95%
2019-02-186.196.816.136.809.85%2.77%13.54%59,244,100391,996,000295%6.627.19%6.345.92%6.215.24%5.993.78%0.80%
2019-02-155.766.365.736.197.09%0.28%7.26%44,418,600274,201,000259%6.177.10%5.994.67%5.904.15%5.770.98%0.54%
2019-02-145.705.845.675.780.87%0.28%1.14%15,855,10091,391,00091%5.761.41%5.720.65%5.671.45%5.720.00%0.75%
2019-02-135.685.745.615.730.35%0.81%0.26%16,156,00091,837,00083%5.68-0.37%5.681.10%5.590.87%5.720.55%1.04%
2019-02-125.745.805.665.710.00%0.09%0.46%13,287,60075,804,00068%5.710.85%5.622.13%5.540.09%5.680.69%1.06%