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
2019-07-157.587.867.567.76-1.40%0.67%-3.00%2,864,50022,080,000135%7.71-1.71%7.76-0.87%7.79-1.32%8.00-0.88%-0.07%
2019-07-127.787.887.757.871.29%0.36%-2.49%1,259,9009,880,00057%7.840.47%7.83-0.13%7.90-1.13%8.07-0.07%0.07%
2019-07-117.827.897.737.77-0.38%-0.45%-3.80%1,389,40010,844,00061%7.81-0.57%7.84-1.16%7.99-0.60%8.08-0.22%0.10%
2019-07-107.917.927.797.80-1.14%-0.64%-3.64%1,230,8009,662,00052%7.85-0.28%7.93-1.43%8.04-0.55%8.10-0.11%0.14%
2019-07-097.897.947.807.89-0.25%0.23%-2.64%1,307,20010,290,00055%7.87-1.49%8.05-0.63%8.08-0.66%8.10-0.06%0.17%
2019-07-088.208.207.867.91-4.24%-1.01%-2.45%3,118,70024,922,000127%7.99-2.57%8.10-0.82%8.13-0.60%8.11-0.23%0.21%
2019-07-058.158.308.108.261.60%0.71%1.62%2,659,10021,809,000116%8.200.70%8.17-0.10%8.180.44%8.130.06%0.28%
2019-07-048.188.188.098.13-0.12%-0.18%0.09%1,317,10010,728,00055%8.150.07%8.17-0.11%8.150.10%8.120.25%0.36%
2019-07-038.228.228.088.14-0.97%0.01%0.46%2,371,00019,297,00095%8.14-0.95%8.180.41%8.140.17%8.100.22%0.35%
2019-07-028.228.278.168.220.00%0.04%1.67%2,891,40023,759,000120%8.220.40%8.150.49%8.130.53%8.090.35%0.32%
2019-07-018.078.238.078.222.75%0.44%2.02%3,692,90030,224,000167%8.182.51%8.110.88%8.080.31%8.060.52%0.25%
2019-06-288.088.097.898.00-0.62%0.20%-0.19%1,959,00015,641,00097%7.98-1.37%8.04-0.15%8.06-0.49%8.020.23%0.17%
2019-06-278.108.158.048.05-0.12%-0.56%0.66%2,010,50016,276,00097%8.100.73%8.05-0.21%8.100.41%8.000.20%0.11%
2019-06-268.028.117.928.060.62%0.30%0.99%1,701,50013,674,00080%8.040.16%8.07-0.53%8.060.24%7.980.14%0.07%
2019-06-258.188.187.938.01-1.84%-0.16%0.50%2,307,70018,514,000107%8.02-1.51%8.110.36%8.050.19%7.970.34%0.01%
2019-06-248.118.198.078.160.25%0.17%2.73%2,033,10016,562,00093%8.15-0.05%8.080.70%8.030.70%7.940.49%-0.09%
2019-06-218.048.238.048.141.88%-0.12%2.99%3,347,90027,284,000157%8.152.53%8.031.47%7.971.24%7.900.89%-0.18%
2019-06-207.848.017.837.991.52%0.52%1.99%2,660,10021,145,000126%7.950.52%7.910.83%7.880.08%7.830.12%-0.35%
2019-06-197.957.987.857.871.16%-0.48%0.58%1,785,00014,115,00087%7.911.50%7.850.24%7.87-0.05%7.83-0.04%-0.40%
2019-06-187.847.857.767.78-0.77%-0.14%-0.61%855,7006,667,00040%7.79-0.12%7.83-0.56%7.870.14%7.83-0.38%-0.44%
2019-06-177.757.867.677.841.16%0.51%-0.23%1,412,50011,017,00059%7.80-0.65%7.87-0.36%7.860.24%7.86-0.33%-0.44%
2019-06-148.068.067.757.75-3.25%-1.29%-1.70%2,681,00021,049,000112%7.85-1.03%7.900.24%7.840.56%7.88-0.33%-0.44%
2019-06-137.848.037.828.011.91%0.97%1.26%2,387,00018,936,000103%7.930.19%7.880.88%7.800.14%7.91-0.21%-0.46%
2019-06-127.917.987.857.86-0.51%-0.73%-0.85%2,105,00016,667,00095%7.921.37%7.811.13%7.79-0.01%7.93-0.45%-0.48%
2019-06-117.637.917.637.903.13%1.14%-0.79%3,079,60024,056,000137%7.811.87%7.72-0.17%7.79-0.80%7.96-0.65%-0.46%
2019-06-107.587.717.587.661.06%-0.10%-4.43%1,633,80012,528,00073%7.670.17%7.74-0.96%7.85-0.90%8.02-0.45%-0.45%
2019-06-067.837.837.547.58-3.19%-0.98%-5.85%2,670,30020,442,000119%7.66-3.09%7.81-1.90%7.92-1.28%8.05-0.74%-0.40%
2019-06-057.958.017.817.83-0.89%-0.87%-3.46%1,992,70015,741,00091%7.90-0.42%7.96-0.86%8.03-0.63%8.11-0.43%-0.33%
2019-06-047.908.007.867.90-0.63%-0.40%-3.02%1,968,70015,615,00089%7.93-1.00%8.03-0.72%8.08-0.86%8.15-0.46%-0.28%
2019-06-038.158.227.857.950.00%-0.77%-2.86%3,676,80029,458,000152%8.01-2.31%8.09-1.21%8.15-0.91%8.18-0.34%-0.23%