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
2019-09-305.785.885.775.78-0.34%-0.87%-7.51%6,564,90038,281,00044%5.830.33%5.82-1.04%5.92-1.25%6.25-2.13%-0.50%
2019-09-275.745.875.705.801.22%-0.21%-9.16%9,981,40058,010,00052%5.81-0.02%5.88-1.49%6.00-1.64%6.39-0.72%-0.21%
2019-09-266.076.075.685.73-4.82%-1.43%-10.90%18,870,000109,700,00092%5.81-4.17%5.97-2.98%6.10-2.81%6.43-1.05%-0.11%
2019-09-256.156.156.016.02-2.90%-0.76%-7.37%9,712,70058,915,00049%6.07-1.37%6.15-1.70%6.27-1.29%6.50-0.54%0.03%
2019-09-246.166.206.076.200.65%0.81%-5.11%10,387,30063,883,00048%6.15-0.85%6.26-1.62%6.36-1.72%6.53-0.14%0.14%
2019-09-236.406.406.136.16-3.90%-0.69%-5.85%14,855,70092,152,00066%6.20-3.50%6.36-1.64%6.47-2.21%6.54-0.21%0.19%
2019-09-206.496.496.386.41-1.54%-0.28%-2.24%10,700,60068,787,00047%6.43-0.77%6.46-1.18%6.610.02%6.56-0.15%0.26%
2019-09-196.436.536.416.511.72%0.49%-0.87%12,953,60083,916,00052%6.480.05%6.54-1.70%6.610.11%6.57-0.11%0.35%
2019-09-186.546.626.396.40-1.69%-1.16%-2.65%16,402,300106,211,00062%6.48-2.00%6.650.00%6.60-0.24%6.57-0.20%0.45%
2019-09-176.796.796.446.51-4.26%-1.47%-1.17%28,496,800188,275,000103%6.61-2.25%6.650.38%6.620.41%6.590.23%0.59%
2019-09-166.597.006.556.803.34%0.61%3.47%41,051,500277,465,000155%6.763.78%6.631.35%6.591.38%6.570.78%0.64%
2019-09-126.466.596.396.582.33%1.03%0.90%20,868,200135,918,00083%6.510.54%6.540.37%6.50-0.34%6.520.29%0.63%
2019-09-116.566.576.436.43-2.43%-0.74%-1.11%19,167,000124,170,00076%6.48-1.91%6.520.17%6.53-0.29%6.500.31%0.68%
2019-09-106.486.696.466.591.54%-0.21%1.67%28,147,500185,894,000107%6.602.64%6.510.00%6.54-0.15%6.480.62%0.78%
2019-09-096.466.516.336.490.78%0.87%0.75%20,350,700130,937,00078%6.43-0.28%6.51-0.69%6.550.03%6.440.37%0.76%
2019-09-066.586.606.376.44-2.57%-0.19%0.34%23,761,900153,318,00094%6.45-2.21%6.55-0.82%6.550.26%6.420.44%0.72%
2019-09-056.586.686.536.61-0.15%0.18%3.44%30,310,800199,978,000128%6.600.24%6.610.64%6.540.83%6.390.76%0.70%
2019-09-046.506.726.426.621.69%0.58%4.38%30,760,200202,457,000138%6.58-0.78%6.561.09%6.480.95%6.340.88%0.67%
2019-09-036.586.806.486.51-0.31%-1.87%3.55%33,187,500220,154,000162%6.632.95%6.492.17%6.421.71%6.291.18%0.63%
2019-09-026.306.536.306.533.98%1.33%5.09%24,435,800157,461,000126%6.442.12%6.350.54%6.311.09%6.210.76%0.60%
2019-08-306.286.406.236.280.48%-0.48%1.83%19,246,400121,453,00095%6.310.38%6.320.78%6.240.71%6.170.65%0.59%
2019-08-296.346.386.226.25-2.50%-0.57%2.01%20,394,600128,198,000103%6.29-0.91%6.270.92%6.200.54%6.130.87%0.48%
2019-08-286.136.556.066.414.23%1.04%5.53%36,944,500234,373,000196%6.343.75%6.212.69%6.171.65%6.071.25%0.29%
2019-08-276.036.176.016.152.33%0.57%2.52%19,185,600117,315,000113%6.121.66%6.050.08%6.070.00%6.000.45%0.10%
2019-08-265.966.095.906.010.67%-0.08%0.64%14,611,20087,891,00086%6.020.22%6.05-0.28%6.07-0.18%5.97-0.07%-0.04%
2019-08-236.116.115.965.97-1.97%-0.53%-0.10%14,027,20084,186,00076%6.00-1.72%6.06-0.59%6.080.48%5.980.29%-0.11%
2019-08-226.086.176.066.090.00%-0.28%2.20%17,085,500104,348,00098%6.110.63%6.100.20%6.051.24%5.960.47%-0.22%
2019-08-216.106.155.996.09-0.98%0.35%2.68%15,838,80096,122,00096%6.07-0.77%6.090.98%5.980.61%5.930.47%-0.37%
2019-08-206.126.186.046.150.99%0.56%4.18%18,965,700115,989,000121%6.120.61%6.032.08%5.940.87%5.900.87%-0.53%
2019-08-195.896.285.846.090.00%0.18%4.07%29,800,800181,162,000194%6.084.41%5.912.48%5.890.41%5.850.58%-0.75%