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:
ST华嵘( 600421.SH 上证)
板块 :生物制品   
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
2021-01-198.688.858.358.46-3.75%-1.16%-4.18%363,7003,113,00066%8.56-1.39%8.610.35%8.53-0.26%8.83-1.46%-0.94%
2021-01-188.918.918.528.791.74%1.27%-1.90%431,9003,749,00069%8.681.02%8.581.32%8.55-0.63%8.96-0.80%-0.98%
2021-01-158.478.738.468.642.01%0.56%-4.34%369,3003,173,00053%8.591.07%8.47-0.28%8.60-0.76%9.03-0.66%-1.09%
2021-01-148.228.768.208.471.07%-0.36%-6.84%532,3004,525,00075%8.501.69%8.50-1.58%8.67-1.51%9.09-0.81%-1.03%
2021-01-138.588.748.198.38-2.56%0.24%-8.58%539,1004,507,00077%8.36-3.85%8.63-2.10%8.80-2.74%9.17-1.17%-0.98%
2021-01-128.568.998.568.60-0.92%-1.09%-7.27%356,4003,099,00053%8.70-0.66%8.82-1.46%9.05-1.65%9.27-0.64%-0.89%
2021-01-119.149.148.688.68-5.03%-0.83%-7.01%1,017,7008,908,000156%8.75-4.13%8.95-3.78%9.20-1.59%9.33-1.53%-0.85%
2021-01-089.159.298.959.14-0.11%0.11%-3.58%345,0003,150,00062%9.13-0.86%9.30-1.03%9.35-0.57%9.48-0.63%-0.75%
2021-01-079.529.529.009.15-2.35%-0.64%-4.08%515,7004,749,00091%9.21-2.28%9.40-0.05%9.40-0.48%9.54-0.71%-0.76%
2021-01-069.859.859.209.37-3.00%-0.57%-2.47%845,0007,963,000157%9.42-0.42%9.40-0.39%9.45-0.48%9.61-1.02%-0.73%
2021-01-059.169.669.089.665.00%2.07%-0.47%1,096,00010,372,000223%9.461.62%9.44-0.15%9.50-0.68%9.71-1.79%-0.75%
2021-01-049.449.649.179.20-4.66%-1.21%-6.91%993,8009,255,000222%9.31-4.21%9.45-2.61%9.56-2.46%9.88-1.96%-0.60%
2020-12-319.939.939.469.652.01%-0.74%-4.28%341,5003,320,00087%9.721.25%9.71-0.60%9.80-0.46%10.08-0.03%-0.41%
2020-12-309.709.839.449.46-2.47%-1.48%-6.19%311,7002,993,00075%9.60-1.76%9.76-1.42%9.85-1.02%10.08-0.32%-0.43%
2020-12-299.9010.009.589.70-2.81%-0.76%-4.11%380,1003,715,00091%9.77-1.85%9.91-0.45%9.95-1.53%10.12-0.30%-0.48%
2020-12-2810.0610.279.909.98-2.16%0.22%-1.64%238,6002,376,00057%9.96-1.04%9.95-0.58%10.10-1.54%10.15-0.26%-0.54%
2020-12-259.8310.209.8310.202.10%1.36%0.28%237,3002,388,00055%10.061.71%10.01-1.27%10.26-0.10%10.17-0.46%-0.64%
2020-12-2410.1410.149.729.99-1.96%0.97%-2.24%509,7005,043,000108%9.89-2.55%10.14-3.03%10.270.06%10.22-0.77%-0.83%
2020-12-2310.2210.3310.0010.19-1.36%0.36%-1.05%306,7003,114,00069%10.15-2.90%10.450.26%10.260.26%10.30-0.37%-0.80%
2020-12-2210.7810.7810.2410.33-2.73%-1.21%-0.06%372,9003,899,00084%10.46-1.66%10.431.84%10.240.58%10.34-1.25%-0.80%
2020-12-2110.3710.7810.3010.621.24%-0.11%1.46%515,6005,482,000105%10.634.10%10.241.98%10.180.79%10.47-0.31%-0.64%
2020-12-1810.0810.499.8910.494.07%2.71%-0.09%544,3005,559,000102%10.213.58%10.040.55%10.10-0.72%10.50-0.10%-0.57%
2020-12-179.8910.109.6210.081.00%2.23%-4.08%498,6004,916,00090%9.86-1.69%9.99-1.55%10.17-1.59%10.51-0.15%-0.49%
2020-12-1610.1410.209.859.98-1.38%-0.49%-5.18%415,2004,164,00069%10.03-0.64%10.14-1.74%10.33-1.10%10.53-0.87%-0.50%
2020-12-1510.0010.409.9110.12-2.50%0.26%-4.68%405,2004,090,00061%10.09-2.06%10.32-1.74%10.45-2.66%10.62-0.84%-0.37%
2020-12-1410.4510.4510.0510.38-0.95%0.72%-3.05%405,0004,174,00061%10.31-1.75%10.51-0.95%10.74-0.71%10.71-1.31%-0.19%
2020-12-1110.5811.0010.1310.48-1.69%-0.09%-3.40%595,5006,246,00076%10.49-2.90%10.61-3.04%10.810.23%10.85-2.36%0.22%
2020-12-1010.5011.1010.5010.660.76%-1.31%-4.06%305,5003,300,00030%10.801.60%10.940.27%10.791.40%11.11-0.48%1.21%
2020-12-0910.9110.9110.4010.58-3.20%-0.49%-5.24%381,4004,055,00036%10.63-4.39%10.910.91%10.64-0.59%11.17-0.29%1.45%
2020-12-0811.0311.3710.8710.930.00%-1.71%-2.38%880,3009,789,00083%11.122.93%10.813.39%10.700.12%11.200.29%1.65%