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:
华谊集团( 600623.SH 上证)
板块 :橡胶制造   
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
2019-10-157.377.387.307.31-1.08%-0.23%0.29%3,455,60025,318,00091%7.33-0.79%7.340.06%7.330.03%7.29-0.06%-0.35%
2019-10-147.367.427.347.390.96%0.07%1.33%4,518,50033,370,000116%7.391.18%7.340.63%7.320.37%7.290.06%-0.38%
2019-10-117.307.347.267.320.00%0.29%0.43%3,274,50023,900,00078%7.30-0.07%7.29-0.10%7.300.14%7.29-0.32%-0.41%
2019-10-107.297.337.277.320.41%0.22%0.11%2,561,50018,710,00057%7.300.52%7.300.07%7.290.32%7.31-0.25%-0.39%
2019-10-097.257.307.237.290.28%0.33%-0.55%2,129,00015,470,00044%7.27-0.71%7.290.10%7.260.03%7.33-0.33%-0.37%
2019-10-087.327.377.277.27-0.68%-0.66%-1.14%3,192,30023,360,00062%7.320.38%7.290.50%7.26-0.14%7.35-0.47%-0.33%
2019-09-307.317.357.257.320.55%0.41%-0.93%3,548,00025,865,00063%7.290.40%7.250.11%7.27-0.18%7.39-0.74%-0.26%
2019-09-277.187.297.187.281.39%0.26%-2.20%4,262,50030,952,00068%7.260.64%7.24-0.39%7.29-0.55%7.44-0.43%-0.15%
2019-09-267.237.287.187.18-0.69%-0.49%-3.96%5,099,50036,792,00078%7.22-0.55%7.27-0.55%7.33-0.62%7.48-0.55%-0.09%
2019-09-257.317.337.227.23-1.36%-0.34%-3.82%5,758,90041,779,00085%7.26-1.32%7.31-0.91%7.37-0.71%7.52-0.46%-0.01%
2019-09-247.357.397.307.33-0.27%-0.30%-2.94%4,798,90035,280,00070%7.350.33%7.38-0.46%7.42-0.70%7.55-0.28%0.07%
2019-09-237.427.437.307.35-0.81%0.30%-2.94%7,232,00052,996,000100%7.33-1.72%7.41-0.99%7.48-1.27%7.57-0.32%0.13%
2019-09-207.507.507.417.41-1.20%-0.62%-2.46%6,288,90046,892,00091%7.46-0.25%7.49-0.74%7.57-0.46%7.60-0.13%0.16%
2019-09-197.537.537.437.50-0.13%0.33%-1.41%5,253,30039,267,00072%7.48-0.76%7.54-1.13%7.61-0.39%7.610.04%0.20%
2019-09-187.547.577.497.51-0.40%-0.29%-1.24%5,374,00040,479,00072%7.53-0.86%7.63-0.34%7.64-0.18%7.600.08%0.19%
2019-09-177.737.757.517.54-2.33%-0.75%-0.76%7,457,10056,652,000102%7.60-1.45%7.65-0.27%7.65-0.03%7.600.16%0.18%
2019-09-167.677.777.677.720.92%0.14%1.77%9,238,30071,222,000133%7.710.90%7.680.39%7.650.41%7.590.41%0.17%
2019-09-127.637.677.617.650.26%0.13%1.26%6,369,30048,663,00096%7.64-0.27%7.650.16%7.620.20%7.560.20%0.14%
2019-09-117.687.737.617.63-0.52%-0.40%1.19%7,350,30056,308,000112%7.660.38%7.630.41%7.610.46%7.540.25%0.15%
2019-09-107.647.677.597.670.39%0.50%1.98%7,043,50053,757,000108%7.630.30%7.600.25%7.570.40%7.520.25%0.14%
2019-09-097.637.657.567.641.06%0.41%1.84%8,091,40061,567,000121%7.610.82%7.580.57%7.540.48%7.500.33%0.14%
2019-09-067.587.587.527.560.40%0.17%1.11%4,975,80037,553,00078%7.55-0.44%7.540.32%7.510.24%7.480.01%0.11%
2019-09-057.557.667.527.530.13%-0.66%0.72%10,434,80079,099,000162%7.581.39%7.520.93%7.490.52%7.480.24%0.13%
2019-09-047.457.527.427.520.94%0.59%0.83%7,162,70053,549,000120%7.480.63%7.450.22%7.45-0.05%7.46-0.03%0.10%
2019-09-037.447.487.407.450.13%0.28%-0.13%4,456,20033,107,00077%7.430.09%7.43-0.16%7.45-0.08%7.46-0.08%0.10%
2019-09-027.337.487.337.441.09%0.24%-0.35%5,139,60038,147,00087%7.42-0.23%7.44-0.31%7.460.13%7.470.07%0.08%
2019-08-307.497.557.327.36-1.08%-1.06%-1.35%5,934,30044,148,00098%7.44-0.38%7.47-0.09%7.45-0.19%7.460.12%0.02%
2019-08-297.467.527.427.44-0.13%-0.36%-0.16%5,642,40042,130,00098%7.47-0.28%7.470.36%7.46-0.04%7.450.34%-0.05%
2019-08-287.587.587.447.45-1.59%-0.51%0.31%7,192,10053,858,000128%7.490.34%7.45-0.08%7.47-0.03%7.430.18%-0.17%
2019-08-277.357.577.347.570.00%1.43%2.10%8,680,70064,785,000166%7.461.62%7.45-0.07%7.47-0.08%7.410.22%-0.24%