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
2019-09-127.507.597.477.590.53%0.68%3.28%3,000,80022,623,00091%7.540.29%7.490.62%7.440.58%7.350.34%0.06%
2019-09-117.457.637.427.551.21%0.44%3.09%3,880,80029,172,000111%7.521.39%7.440.95%7.390.75%7.32-1.12%0.09%
2019-09-107.457.477.347.460.13%0.62%0.72%3,422,60025,376,00076%7.410.27%7.370.44%7.340.38%7.41-0.04%0.56%
2019-09-097.387.457.337.451.64%0.76%0.54%3,734,40027,611,00079%7.391.41%7.340.71%7.310.52%7.410.37%0.77%
2019-09-067.327.367.247.330.41%0.53%-0.72%2,621,40019,113,00057%7.29-0.48%7.290.06%7.270.17%7.380.11%0.73%
2019-09-057.307.377.277.300.27%-0.35%-1.02%4,083,90029,918,00092%7.331.30%7.290.59%7.260.06%7.380.14%0.73%
2019-09-047.327.327.177.280.00%0.66%-1.15%2,709,00019,592,00064%7.23-0.59%7.24-0.01%7.26-2.55%7.370.08%0.72%
2019-09-037.237.367.207.280.14%0.07%-1.07%2,706,00019,686,00067%7.280.72%7.24-0.21%7.45-0.19%7.360.19%0.73%
2019-09-027.167.287.137.271.68%0.65%-1.02%3,277,70023,675,00082%7.22-0.21%7.26-3.24%7.460.30%7.350.31%0.73%
2019-08-307.337.427.117.15-2.46%-1.22%-2.35%4,035,50029,209,000102%7.24-0.77%7.50-0.41%7.44-0.09%7.320.22%0.63%
2019-08-297.357.397.237.33-1.21%0.49%0.33%5,399,60039,383,000145%7.29-4.94%7.530.20%7.45-0.05%7.310.61%0.52%
2019-08-287.727.937.427.42-1.98%-3.30%2.18%12,766,40097,951,000387%7.673.13%7.524.20%7.454.25%7.263.57%0.35%
2019-08-277.017.577.017.5710.03%1.75%7.96%5,632,90041,908,000257%7.449.70%7.215.21%7.153.54%7.012.11%-0.07%
2019-08-266.766.946.676.88-0.29%1.45%0.19%2,114,90014,343,000111%6.78-1.88%6.86-0.95%6.90-0.55%6.87-0.06%-0.37%
2019-08-236.946.966.866.90-0.72%-0.17%0.42%1,193,4008,249,00068%6.91-0.16%6.92-0.40%6.940.22%6.870.15%-0.44%
2019-08-226.956.966.896.950.58%0.39%1.30%1,405,6009,731,00078%6.92-0.14%6.950.03%6.930.49%6.860.06%-0.57%
2019-08-216.976.986.906.91-0.29%-0.33%0.77%1,389,6009,634,00078%6.93-0.72%6.950.36%6.890.22%6.860.15%-0.66%
2019-08-207.037.056.926.93-1.14%-0.76%1.21%2,079,00014,517,000117%6.980.72%6.920.92%6.880.53%6.850.19%-0.80%
2019-08-196.847.026.837.012.49%1.11%2.58%3,059,60021,212,000161%6.931.21%6.860.69%6.840.65%6.83-0.68%-1.00%
2019-08-166.876.906.776.84-0.87%-0.15%-0.60%2,049,40014,038,000108%6.850.77%6.810.46%6.800.19%6.88-0.89%-1.00%
2019-08-156.656.966.526.902.07%1.50%-0.62%3,123,30021,232,000163%6.800.03%6.780.31%6.78-0.13%6.94-1.07%-0.97%
2019-08-146.856.856.746.760.00%-0.53%-3.68%1,183,1008,040,00067%6.801.04%6.76-0.07%6.79-0.04%7.02-0.68%-0.93%
2019-08-136.716.786.686.76-0.88%0.51%-4.33%1,062,0007,143,00060%6.73-0.49%6.77-0.62%6.80-0.45%7.07-0.90%-0.97%
2019-08-126.766.826.686.821.34%0.90%-4.35%1,059,0007,158,00059%6.76-0.57%6.81-0.16%6.83-1.81%7.13-0.74%-0.90%
2019-08-096.896.916.716.73-1.61%-1.00%-6.31%1,725,10011,727,00095%6.80-1.03%6.82-0.38%6.95-1.63%7.18-1.13%-0.83%
2019-08-086.776.946.776.841.33%-0.42%-5.85%1,206,6008,288,00065%6.870.93%6.85-2.21%7.07-1.16%7.27-0.89%-0.74%
2019-08-076.876.906.756.75-1.03%-0.82%-7.91%1,444,0009,828,00074%6.81-0.72%7.00-2.02%7.15-1.22%7.33-1.24%-0.67%
2019-08-066.956.996.766.82-4.62%-0.51%-8.11%3,266,60022,394,000163%6.86-5.92%7.15-3.38%7.24-2.85%7.42-1.73%-0.55%
2019-08-057.397.457.117.15-3.38%-1.87%-5.34%2,654,80019,344,000154%7.29-1.93%7.40-1.37%7.45-1.10%7.55-0.70%-0.39%
2019-08-027.527.527.397.400.00%-0.39%-2.71%1,999,70014,856,000123%7.43-1.80%7.50-1.11%7.53-0.54%7.61-0.63%-0.37%