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
2020-04-036.907.896.517.8910.04%9.36%14.81%111,738,100806,176,000220%7.223.78%7.30-0.12%7.132.92%6.871.99%2.46%
2020-04-026.847.406.847.17-5.66%3.14%6.41%109,691,300762,591,000263%6.95-9.27%7.311.94%6.920.99%6.742.25%2.22%
2020-04-017.657.897.287.606.00%-0.81%15.33%127,845,500979,507,000441%7.667.24%7.1714.07%6.8611.15%6.5911.73%1.96%
2020-03-317.107.176.907.179.97%0.35%21.57%43,057,800307,637,000227%7.1517.38%6.286.78%6.176.55%5.905.15%0.84%
2020-03-305.636.525.466.529.95%7.11%16.24%57,844,200352,075,000296%6.095.40%5.884.85%5.796.05%5.612.99%0.42%
2020-03-275.625.935.455.9310.02%2.68%8.89%50,921,300294,084,000313%5.7810.21%5.6112.06%5.4610.35%5.452.47%0.23%
2020-03-264.845.394.835.3910.00%2.86%1.41%9,809,00051,404,00072%5.247.55%5.015.01%4.95-0.42%5.32-0.49%0.05%
2020-03-254.874.984.784.903.16%0.57%-8.26%6,411,80031,238,00041%4.873.29%4.77-1.65%4.97-3.74%5.34-0.56%0.13%
2020-03-244.664.774.654.752.59%0.70%-11.56%4,939,80023,302,00030%4.72-0.11%4.85-3.43%5.16-3.03%5.37-0.32%0.16%
2020-03-234.864.864.624.63-7.03%-1.95%-14.07%8,886,10041,960,00051%4.72-5.86%5.02-5.09%5.32-2.08%5.39-0.59%0.25%
2020-03-205.135.164.914.98-2.35%-0.72%-8.12%10,427,80052,308,00064%5.02-3.13%5.29-3.11%5.44-0.71%5.42-0.40%0.34%
2020-03-195.335.444.945.10-7.10%-1.51%-6.28%16,907,30087,545,000107%5.18-6.20%5.46-1.99%5.47-1.08%5.44-0.37%0.42%
2020-03-185.565.685.325.49-3.00%-0.54%0.51%20,449,100112,882,000138%5.52-1.43%5.570.42%5.530.11%5.460.46%0.53%
2020-03-175.365.825.245.666.39%1.07%4.10%24,795,200138,856,000189%5.600.27%5.550.76%5.531.15%5.441.02%0.50%
2020-03-165.575.785.325.32-3.10%-4.74%-1.15%18,947,600105,813,000166%5.593.77%5.510.94%5.471.26%5.381.05%0.43%
2020-03-135.245.545.215.49-0.54%2.01%3.08%12,329,80066,365,000118%5.38-2.23%5.450.39%5.400.17%5.330.64%0.35%
2020-03-125.305.765.205.522.99%0.27%4.31%15,389,30084,721,000155%5.510.75%5.431.57%5.390.80%5.290.32%0.30%
2020-03-115.425.565.345.36-0.92%-1.90%1.61%11,285,80061,665,000117%5.462.88%5.350.96%5.351.02%5.28-0.27%0.37%
2020-03-105.105.505.105.414.44%1.86%2.29%12,057,80064,043,000107%5.311.26%5.30-0.34%5.290.57%5.290.61%0.60%
2020-03-095.245.355.125.18-1.89%-1.24%-1.46%7,987,20041,892,00068%5.25-1.48%5.320.40%5.260.50%5.260.32%0.62%
2020-03-065.345.395.265.28-2.40%-0.83%0.76%9,761,60051,975,00083%5.32-0.45%5.300.97%5.241.14%5.240.36%0.67%
2020-03-055.205.575.155.414.44%1.16%3.62%15,696,50083,944,000131%5.354.54%5.242.66%5.18-0.15%5.220.75%0.79%
2020-03-045.095.185.025.181.77%1.25%-0.04%6,239,70031,924,00052%5.12-0.49%5.110.55%5.18-1.95%5.180.21%0.84%
2020-03-035.185.275.045.090.00%-0.99%-1.57%8,086,60041,575,00068%5.141.58%5.08-2.51%5.290.61%5.170.27%0.93%
2020-03-024.955.144.925.094.09%0.57%-1.30%6,669,00033,754,00055%5.060.38%5.21-2.51%5.260.23%5.160.31%1.13%
2020-02-285.125.204.884.89-8.94%-3.01%-4.88%9,611,90048,463,00074%5.04-7.01%5.350.49%5.24-0.10%5.140.14%1.32%
2020-02-275.425.625.285.37-0.74%-0.96%4.60%12,428,80067,384,000109%5.42-0.07%5.321.57%5.251.31%5.130.94%1.25%
2020-02-265.125.675.125.412.66%-0.29%6.37%24,028,900130,385,000230%5.436.81%5.242.95%5.182.64%5.092.09%1.09%
2020-02-254.985.374.805.273.74%3.74%5.78%16,193,20082,266,000182%5.080.69%5.090.65%5.050.52%4.980.83%0.83%
2020-02-245.075.134.985.080.00%0.69%2.81%10,489,30052,923,000133%5.05-1.62%5.050.48%5.020.38%4.940.82%0.70%