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:
华资实业( 600191.SH 上证)
板块 :食品   
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
2019-09-125.865.875.755.81-0.51%0.17%0.14%6,712,30038,929,00078%5.80-0.99%5.84-0.38%5.84-0.41%5.800.12%0.33%
2019-09-115.925.935.805.84-1.02%-0.31%0.78%6,970,10040,834,00084%5.86-0.15%5.870.27%5.870.33%5.800.23%0.37%
2019-09-105.895.945.815.90-0.17%0.56%2.04%8,104,00047,544,000100%5.87-0.03%5.85-0.31%5.850.50%5.780.30%0.39%
2019-09-095.885.915.835.911.55%0.70%2.52%8,061,40047,309,000103%5.870.89%5.870.51%5.820.59%5.770.44%0.40%
2019-09-065.885.905.775.82-0.68%0.05%1.39%9,437,20054,899,000124%5.82-1.29%5.840.55%5.780.30%5.740.23%0.37%
2019-09-055.716.035.695.862.99%-0.56%2.32%18,088,900106,596,000247%5.893.90%5.812.24%5.771.43%5.731.04%0.42%
2019-09-045.685.725.635.690.35%0.32%0.39%4,979,00028,243,00081%5.67-0.14%5.68-0.16%5.690.00%5.670.09%0.35%
2019-09-035.765.775.625.67-1.90%-0.18%0.12%7,475,70042,463,000118%5.680.00%5.69-0.09%5.690.05%5.660.20%0.40%
2019-09-025.705.785.565.781.76%1.76%2.26%9,112,00051,757,000147%5.68-0.44%5.690.02%5.680.35%5.650.34%0.46%
2019-08-305.675.825.635.68-0.18%-0.44%0.83%6,183,80035,280,000103%5.710.16%5.690.26%5.66-0.02%5.630.37%0.46%
2019-08-295.685.755.665.690.18%-0.11%1.39%5,316,50030,282,00093%5.700.48%5.680.73%5.660.30%5.610.50%0.43%
2019-08-285.675.715.615.680.35%0.19%1.72%5,225,20029,622,00094%5.670.09%5.64-0.32%5.650.18%5.580.36%0.33%
2019-08-275.615.725.605.661.80%-0.07%1.73%5,405,90030,619,00099%5.661.58%5.650.32%5.640.29%5.560.42%0.26%
2019-08-265.555.645.525.56-2.46%-0.29%0.34%5,540,30030,890,000102%5.58-2.19%5.64-0.21%5.620.23%5.540.18%0.15%
2019-08-235.625.785.585.701.42%-0.02%3.06%7,751,80044,195,000148%5.701.99%5.650.84%5.610.90%5.530.73%0.10%
2019-08-225.625.635.545.620.54%0.54%2.35%4,154,10023,222,00083%5.59-0.59%5.600.43%5.560.67%5.490.31%-0.03%
2019-08-215.535.695.515.590.54%-0.59%2.12%7,345,10041,303,000147%5.620.81%5.580.98%5.520.84%5.470.61%-0.11%
2019-08-205.625.635.535.56-0.54%-0.32%2.19%5,948,10033,176,000124%5.580.90%5.521.38%5.480.70%5.440.74%-0.23%
2019-08-195.485.605.425.593.14%1.12%3.50%7,352,20040,646,000151%5.531.99%5.451.08%5.440.43%5.400.33%-0.35%
2019-08-165.385.465.385.420.37%0.00%0.69%3,651,30019,789,00076%5.421.96%5.390.00%5.410.17%5.380.07%-0.38%
2019-08-155.265.455.215.40-0.18%1.58%0.39%3,777,40020,081,00073%5.32-2.05%5.39-0.92%5.41-0.20%5.38-0.44%-0.45%
2019-08-145.445.475.395.410.37%-0.31%0.13%4,135,90022,447,00077%5.430.22%5.440.31%5.420.19%5.40-0.35%-0.46%
2019-08-135.415.495.375.39-1.64%-0.46%-0.59%4,613,50024,983,00081%5.42-0.97%5.420.15%5.410.71%5.42-0.66%-0.52%
2019-08-125.555.605.415.482.24%0.22%0.40%5,236,50028,634,00088%5.471.69%5.410.63%5.370.19%5.46-0.35%-0.54%
2019-08-095.395.435.305.360.19%-0.32%-2.14%4,673,10025,128,00077%5.38-0.19%5.380.88%5.360.00%5.48-0.60%-0.61%
2019-08-085.465.475.355.35-0.56%-0.69%-2.90%4,343,70023,400,00068%5.390.21%5.33-0.24%5.36-0.63%5.51-0.42%-0.70%
2019-08-075.315.425.315.381.89%0.07%-2.77%5,161,20027,746,00077%5.382.09%5.350.00%5.39-0.79%5.53-0.63%-0.75%
2019-08-065.205.365.165.28-2.04%0.27%-5.17%6,831,00035,970,00091%5.27-2.84%5.35-1.80%5.44-1.74%5.57-0.41%-0.75%
2019-08-055.375.465.355.390.94%-0.55%-3.60%5,377,10029,142,00073%5.420.97%5.44-0.93%5.53-0.74%5.590.00%-0.80%
2019-08-025.415.435.325.340.00%-0.52%-4.49%6,391,00034,310,00080%5.37-3.07%5.50-2.02%5.57-1.14%5.59-0.60%-0.84%