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
2020-01-175.175.225.085.11-0.97%-0.47%-2.74%3,379,80017,352,00065%5.13-1.00%5.19-1.16%5.25-0.29%5.25-0.25%0.10%
2020-01-165.255.255.135.16-1.34%-0.50%-2.03%3,368,50017,469,00060%5.19-1.16%5.25-0.70%5.27-0.13%5.27-0.10%0.16%
2020-01-155.265.325.215.23-1.32%-0.32%-0.80%3,741,90019,632,00065%5.25-1.09%5.290.06%5.270.17%5.270.10%0.19%
2020-01-145.315.355.285.30-0.93%-0.09%0.63%4,688,60024,872,00081%5.310.06%5.290.32%5.26-0.02%5.270.31%0.21%
2020-01-135.255.355.205.351.71%0.91%1.89%6,907,60036,625,000115%5.301.07%5.270.73%5.260.13%5.250.23%0.21%
2020-01-105.255.295.215.260.57%0.27%0.40%5,030,40026,388,00083%5.250.23%5.23-0.44%5.26-0.23%5.240.19%0.25%
2020-01-095.215.275.205.230.77%-0.08%0.02%3,356,60017,567,00056%5.230.29%5.25-0.17%5.27-0.04%5.230.19%0.26%
2020-01-085.275.325.155.19-2.81%-0.56%-0.56%6,681,00034,869,000110%5.22-1.45%5.26-0.51%5.27-0.02%5.220.19%0.26%
2020-01-075.295.355.225.341.52%0.83%2.51%7,134,20037,782,000125%5.300.42%5.290.19%5.270.65%5.210.44%0.26%
2020-01-065.215.335.205.26-0.38%-0.27%1.43%6,261,90033,023,000108%5.27-0.45%5.280.36%5.240.31%5.19-0.27%0.25%
2020-01-035.265.395.235.280.38%-0.34%1.54%7,800,80041,329,000122%5.300.70%5.261.21%5.220.71%5.200.31%0.46%
2020-01-025.235.305.225.261.15%-0.02%1.47%5,273,30027,741,00086%5.261.21%5.200.37%5.190.56%5.180.21%0.48%
2019-12-315.215.255.155.200.00%0.04%0.52%4,527,40023,532,00071%5.200.85%5.180.37%5.160.37%5.170.25%0.56%
2019-12-305.075.265.005.201.96%0.89%0.78%7,313,90037,694,000106%5.15-0.79%5.160.27%5.140.20%5.160.39%0.70%
2019-12-275.175.285.105.10-1.16%-1.83%-0.78%6,681,00034,705,000101%5.201.49%5.150.96%5.13-1.02%5.140.61%0.70%
2019-12-265.115.175.055.160.98%0.80%1.00%4,448,40022,772,00067%5.120.43%5.10-0.08%5.18-0.08%5.110.24%0.70%
2019-12-255.095.185.055.110.39%0.26%0.26%4,322,70022,033,00067%5.100.49%5.10-2.00%5.18-0.04%5.100.24%0.66%
2019-12-245.055.115.055.091.39%0.35%0.10%4,034,10020,462,00064%5.07-0.90%5.21-0.23%5.190.21%5.090.18%0.62%
2019-12-235.255.255.005.02-4.74%-1.91%-1.10%7,973,70040,806,000134%5.12-3.47%5.22-0.21%5.180.51%5.080.40%0.59%
2019-12-205.195.495.145.272.13%-0.60%4.23%12,672,50067,194,000242%5.302.93%5.232.11%5.152.20%5.061.77%0.54%
2019-12-195.105.205.085.161.18%0.17%3.86%4,351,80022,416,000100%5.150.23%5.121.15%5.040.72%4.970.55%0.33%
2019-12-185.125.185.095.10-0.58%-0.76%3.22%6,907,20035,497,000169%5.140.86%5.061.59%5.001.11%4.940.94%0.24%
2019-12-174.935.244.915.133.85%0.69%4.80%10,115,70051,536,000284%5.104.11%4.982.40%4.952.08%4.901.70%0.11%
2019-12-164.904.944.834.941.02%0.94%2.64%5,199,80025,450,000185%4.890.31%4.870.64%4.850.52%4.810.38%-0.09%
2019-12-134.764.994.754.893.38%0.23%1.98%6,403,90031,242,000258%4.882.50%4.841.30%4.820.94%4.800.57%-0.11%
2019-12-124.784.814.734.73-1.46%-0.63%-0.80%2,171,30010,335,000107%4.76-0.52%4.77-0.29%4.780.00%4.77-0.13%-0.16%
2019-12-114.794.814.754.800.42%0.31%0.54%2,330,20011,151,000117%4.790.25%4.790.21%4.780.15%4.77-0.13%-0.16%
2019-12-104.794.804.744.78-0.62%0.15%0.00%1,862,5008,890,00098%4.77-0.48%4.780.06%4.770.23%4.78-0.17%-0.16%
2019-12-094.784.854.764.810.63%0.29%0.46%2,778,70013,328,000150%4.800.74%4.770.40%4.760.11%4.79-0.13%-0.14%
2019-12-064.764.794.714.780.00%0.40%-0.29%2,769,20013,184,000156%4.760.06%4.760.40%4.75-0.08%4.79-0.33%-0.14%