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
2020-06-047.137.337.107.302.82%0.98%3.15%5,762,50041,659,000140%7.231.09%7.180.77%7.150.66%7.080.09%-0.41%
2020-06-037.207.247.097.10-1.39%-0.71%0.41%4,642,60033,199,000107%7.15-0.13%7.130.41%7.100.17%7.07-0.69%-0.41%
2020-06-027.137.227.077.201.41%0.56%1.12%4,407,70031,557,00084%7.161.17%7.100.78%7.090.71%7.12-2.41%-0.32%
2020-06-017.037.146.967.101.57%0.32%-2.69%4,573,60032,369,00063%7.080.94%7.05-0.16%7.040.64%7.30-0.51%0.22%
2020-05-297.037.056.966.990.29%-0.30%-4.68%1,787,60012,533,00022%7.01-0.10%7.060.44%6.99-0.19%7.330.27%0.47%
2020-05-287.047.126.936.97-1.69%-0.68%-4.69%3,110,20021,826,00038%7.02-1.20%7.030.60%7.01-0.65%7.31-0.06%0.47%
2020-05-277.007.216.967.091.29%-0.18%-3.10%4,265,20030,295,00052%7.102.32%6.980.19%7.05-1.22%7.32-0.14%0.53%
2020-05-266.847.076.817.002.49%0.84%-4.46%3,736,60025,939,00046%6.940.81%6.97-1.29%7.14-3.32%7.33-0.20%0.59%
2020-05-256.916.986.836.83-1.87%-0.81%-6.97%3,748,40025,813,00046%6.89-2.23%7.06-1.94%7.38-0.63%7.34-0.25%0.66%
2020-05-227.177.206.916.96-3.47%-1.18%-5.43%5,738,70040,420,00072%7.04-1.61%7.20-3.63%7.430.09%7.36-0.16%0.76%
2020-05-217.157.297.057.21-0.55%0.73%-2.20%7,838,00056,105,000103%7.16-1.89%7.47-0.73%7.42-0.30%7.370.00%0.83%
2020-05-207.337.487.207.25-5.84%-0.63%-1.65%13,150,00095,939,000183%7.30-5.11%7.530.03%7.45-0.48%7.370.27%0.88%
2020-05-197.758.167.307.702.39%0.14%4.73%21,958,900168,836,000375%7.692.86%7.533.74%7.483.23%7.352.98%0.75%
2020-05-186.947.526.897.529.94%0.60%5.34%9,632,30071,999,000242%7.487.82%7.253.01%7.251.74%7.141.97%0.44%
2020-05-157.047.146.836.84-2.84%-1.34%-2.30%5,252,30036,415,000145%6.93-2.44%7.04-1.90%7.12-0.85%7.000.30%0.21%
2020-05-147.237.237.037.04-2.76%-0.93%0.86%2,936,60020,868,00087%7.11-1.62%7.18-0.86%7.180.39%6.980.53%0.14%
2020-05-137.207.287.147.24-0.28%0.24%4.28%2,092,80015,117,00061%7.220.06%7.240.58%7.161.15%6.940.48%0.06%
2020-05-127.207.297.167.26-0.27%0.57%5.07%2,827,10020,408,00082%7.22-0.62%7.200.94%7.080.94%6.910.44%-0.03%
2020-05-117.117.357.117.282.25%0.22%5.81%3,973,20028,862,000120%7.262.02%7.132.12%7.011.73%6.880.76%-0.13%
2020-05-087.137.177.037.120.56%0.00%4.28%4,108,90029,255,000130%7.121.21%6.981.63%6.891.29%6.830.59%-0.25%
2020-05-076.847.156.807.083.81%0.64%4.30%4,993,80035,132,000163%7.044.30%6.872.34%6.801.15%6.790.46%-0.35%
2020-05-066.696.846.636.821.34%1.11%0.93%3,456,90023,318,000110%6.750.67%6.710.15%6.730.15%6.76-1.03%-0.44%
2020-04-306.656.756.626.731.66%0.45%-1.42%2,237,70014,993,00063%6.700.08%6.70-0.28%6.72-0.19%6.83-0.12%-0.32%
2020-04-296.766.866.576.62-2.22%-1.12%-3.15%3,849,00025,768,000106%6.70-0.33%6.72-0.05%6.73-0.28%6.84-0.35%-0.41%
2020-04-286.836.866.506.77-0.59%0.79%-1.30%3,746,20025,162,000109%6.72-0.55%6.73-0.33%6.75-0.33%6.86-0.33%-0.51%
2020-04-276.636.956.546.813.03%0.83%-1.05%4,266,10028,815,000132%6.751.00%6.75-0.18%6.77-0.44%6.88-0.29%-0.70%
2020-04-246.796.846.586.61-2.94%-1.15%-4.23%2,260,90015,118,00074%6.69-1.84%6.76-0.66%6.80-1.83%6.90-0.45%-0.86%
2020-04-236.806.856.756.810.15%-0.03%-1.77%1,780,90012,131,00054%6.810.25%6.81-0.26%6.930.06%6.93-0.57%-0.92%
2020-04-226.806.866.736.80-0.29%0.07%-2.48%2,099,50014,266,00060%6.80-0.18%6.82-1.95%6.92-0.27%6.97-0.43%-0.90%
2020-04-216.846.876.756.820.00%0.19%-2.61%2,952,80020,100,00083%6.81-0.58%6.96-0.07%6.94-0.35%7.00-0.43%-0.91%