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:
阳谷华泰( 300121.SZ 深证)
板块 :橡胶制造   资产重组   
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
2021-01-2211.6511.9511.4811.49-1.37%-1.45%5.87%4,063,50047,377,00077%11.66-1.27%11.72-0.59%11.582.45%10.851.14%-0.45%
2021-01-2111.6512.1011.5411.650.17%-1.35%8.56%5,417,10063,968,00099%11.811.08%11.792.48%11.302.52%10.730.72%-0.71%
2021-01-2012.0012.0511.4011.63-0.26%-0.45%9.16%5,697,40066,562,000101%11.68-1.32%11.513.90%11.023.05%10.65-0.08%-0.87%
2021-01-1910.9112.7010.9011.665.81%-1.51%9.35%10,372,000122,789,000185%11.8411.38%11.078.51%10.705.99%10.661.26%-0.86%
2021-01-1810.4811.0310.3111.024.95%3.68%4.65%5,114,50054,362,00091%10.635.07%10.213.06%10.091.08%10.53-1.04%-1.04%
2021-01-159.8010.549.6510.508.25%3.80%-1.33%5,929,40059,984,00098%10.123.47%9.900.27%9.99-0.66%10.64-1.28%-0.98%
2021-01-149.9010.069.429.70-2.41%-0.79%-10.01%3,840,30037,548,00063%9.780.46%9.88-1.11%10.05-2.20%10.78-0.91%-0.88%
2021-01-139.919.999.539.94-0.20%2.14%-8.62%4,660,50045,354,00079%9.73-3.61%9.99-1.96%10.28-3.33%10.88-1.40%-0.85%
2021-01-1210.0510.409.939.96-0.90%-1.35%-9.72%4,704,30047,493,00082%10.100.06%10.19-2.42%10.63-2.11%11.03-1.24%-0.80%
2021-01-1110.0710.309.9110.05-0.50%-0.40%-10.03%6,537,10065,957,000113%10.09-2.28%10.44-4.41%10.86-2.84%11.17-1.62%-0.74%
2021-01-0810.7010.9710.0510.10-5.70%-2.18%-11.05%7,528,10077,731,000138%10.33-5.19%10.92-3.85%11.18-2.83%11.36-1.48%-0.66%
2021-01-0711.2211.3010.6810.71-5.80%-1.65%-7.08%6,951,80075,706,000145%10.89-6.44%11.36-2.72%11.50-1.68%11.53-0.90%-0.65%
2021-01-0611.5812.1011.2711.37-1.98%-2.31%-2.24%6,517,20075,855,000158%11.64-0.15%11.67-0.58%11.700.13%11.630.00%-0.66%
2021-01-0511.6011.9111.4911.60-1.44%-0.48%-0.27%4,718,40054,999,000123%11.66-0.61%11.74-0.07%11.680.03%11.63-0.54%-0.74%
2021-01-0412.2112.2111.4111.77-1.59%0.37%0.65%5,669,00066,482,000140%11.73-1.26%11.750.68%11.680.14%11.69-0.38%-0.82%
2020-12-3111.5312.1111.5311.963.01%0.71%1.89%3,596,60042,715,00086%11.882.67%11.670.73%11.660.87%11.74-0.31%-0.91%
2020-12-3011.3311.7411.3111.611.31%0.37%-1.39%1,775,20020,534,00042%11.570.29%11.59-0.26%11.560.10%11.77-0.64%-0.93%
2020-12-2911.6611.8511.3511.46-1.12%-0.64%-3.29%4,081,10047,073,00093%11.53-0.91%11.620.39%11.55-0.20%11.85-0.85%-0.85%
2020-12-2811.8112.0011.4311.59-1.36%-0.43%-3.03%4,617,70053,752,000104%11.64-0.28%11.570.45%11.58-1.13%11.95-0.69%-0.76%
2020-12-2511.2511.9511.1211.754.72%0.66%-2.37%4,090,90047,753,00092%11.672.91%11.520.15%11.71-0.75%12.04-0.85%-0.67%
2020-12-2411.3611.5911.1311.22-1.58%-1.08%-7.56%3,186,70036,146,00067%11.34-1.36%11.50-2.56%11.80-1.17%12.14-1.32%-0.54%
2020-12-2311.6611.7411.3511.40-0.78%-0.86%-7.32%2,948,60033,906,00059%11.50-1.30%11.81-1.02%11.94-1.28%12.30-0.98%-0.32%
2020-12-2211.8912.0411.4511.49-4.25%-1.37%-7.50%3,545,50041,304,00067%11.65-3.05%11.93-1.19%12.09-1.19%12.42-0.80%-0.18%
2020-12-2111.7012.4611.5612.002.39%-0.14%-4.17%6,866,40082,511,000130%12.020.36%12.07-1.45%12.24-0.84%12.52-1.39%-0.07%
2020-12-1812.6512.6811.6011.72-6.61%-2.12%-7.71%7,346,00087,964,000136%11.97-3.93%12.25-2.54%12.34-1.66%12.70-1.26%0.14%
2020-12-1712.7812.7812.2112.55-1.10%0.69%-2.42%2,713,80033,826,00053%12.46-2.01%12.570.30%12.55-0.97%12.86-0.48%0.34%
2020-12-1612.5912.8812.4312.690.87%-0.24%-1.80%3,013,30038,329,00051%12.721.55%12.530.02%12.67-0.43%12.920.12%0.49%
2020-12-1512.3712.7212.3112.581.70%0.43%-2.54%4,549,30056,986,00074%12.530.93%12.53-1.38%12.73-0.52%12.910.06%0.48%
2020-12-1412.7312.7312.1812.37-2.83%-0.33%-4.11%4,639,20057,576,00069%12.41-1.76%12.70-1.28%12.79-1.46%12.900.17%0.59%
2020-12-1112.9912.9912.4212.730.00%0.77%-1.15%5,080,30064,179,00076%12.63-2.76%12.87-0.63%12.98-0.71%12.880.52%0.68%