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
2020-07-035.315.465.315.391.70%0.15%2.51%12,698,00068,342,000230%5.382.50%5.301.86%5.261.43%5.260.71%0.02%
2020-07-025.185.325.165.302.32%0.93%1.51%8,171,60042,908,000169%5.251.74%5.201.09%5.190.33%5.220.08%-0.07%
2020-07-015.155.195.145.180.39%0.37%-0.71%4,697,40024,243,000104%5.160.23%5.15-0.12%5.17-0.65%5.22-0.04%-0.09%
2020-06-305.125.175.125.160.78%0.21%-1.13%3,569,90018,383,00077%5.150.45%5.15-0.60%5.21-0.50%5.220.08%-0.09%
2020-06-295.185.185.105.12-1.16%-0.12%-1.82%3,674,20018,835,00073%5.13-1.29%5.18-1.16%5.23-0.34%5.22-0.13%-0.10%
2020-06-245.215.235.185.18-0.58%-0.25%-0.80%2,765,10014,360,00053%5.19-0.52%5.25-0.38%5.250.04%5.22-0.08%-0.07%
2020-06-235.255.265.195.21-1.33%-0.19%-0.31%5,298,30027,656,00098%5.22-1.45%5.27-0.11%5.25-0.10%5.23-0.17%-0.05%
2020-06-225.295.345.265.280.00%-0.32%0.86%5,235,40027,732,000101%5.300.32%5.270.55%5.250.48%5.24-0.06%-0.02%
2020-06-195.245.325.245.280.76%0.00%0.80%5,093,50026,895,00098%5.280.82%5.240.25%5.230.56%5.24-0.13%0.00%
2020-06-185.245.265.205.240.00%0.06%-0.10%5,109,70026,757,00091%5.240.58%5.230.40%5.200.04%5.25-0.04%0.04%
2020-06-175.235.245.185.240.00%0.63%-0.13%4,764,20024,808,00086%5.21-0.69%5.210.41%5.20-0.13%5.25-0.19%0.05%
2020-06-165.205.285.195.241.35%-0.06%-0.32%4,326,90022,687,00076%5.241.18%5.190.04%5.21-0.25%5.26-0.11%0.11%
2020-06-155.165.225.145.170.19%-0.23%-1.77%5,509,40028,551,00092%5.180.47%5.19-0.35%5.22-0.53%5.26-0.08%0.15%
2020-06-125.135.215.085.16-0.58%0.04%-2.03%7,405,30038,198,000123%5.16-1.19%5.20-1.10%5.25-0.78%5.27-0.02%0.18%
2020-06-115.245.275.195.19-0.95%-0.57%-1.48%6,246,20032,603,000107%5.22-0.69%5.26-0.85%5.29-0.23%5.270.15%0.19%
2020-06-105.325.325.225.24-1.13%-0.30%-0.38%4,477,40023,532,00078%5.26-1.31%5.31-0.23%5.30-0.17%5.260.11%0.18%
2020-06-095.335.365.305.30-0.56%-0.49%0.88%4,253,00022,653,00074%5.33-0.11%5.320.28%5.310.08%5.250.17%0.18%
2020-06-085.385.395.305.33-0.74%-0.04%1.62%5,005,40026,691,00085%5.330.49%5.300.09%5.300.34%5.250.13%0.18%
2020-06-055.265.405.195.372.09%1.21%2.52%8,521,10045,215,000139%5.310.80%5.300.08%5.290.69%5.240.29%0.17%
2020-06-045.295.305.245.26-0.19%-0.08%0.71%4,245,00022,344,00070%5.26-0.85%5.290.23%5.250.46%5.220.06%0.15%
2020-06-035.325.365.265.27-0.75%-0.73%0.96%6,551,60034,783,00093%5.310.19%5.281.07%5.230.50%5.220.37%0.17%
2020-06-025.265.325.235.310.95%0.21%2.10%6,282,80033,292,00091%5.301.26%5.231.10%5.200.33%5.200.27%0.11%
2020-06-015.175.275.175.261.74%0.52%1.41%5,891,50030,831,00084%5.231.75%5.170.31%5.18-0.08%5.190.25%0.08%
2020-05-295.115.205.075.171.37%0.52%-0.08%6,062,50031,179,00086%5.140.23%5.15-0.50%5.19-0.21%5.170.06%0.03%
2020-05-285.185.225.085.10-1.16%-0.60%-1.37%5,777,80029,647,00085%5.13-1.10%5.18-0.77%5.20-0.33%5.170.08%0.00%
2020-05-275.235.235.155.16-1.34%-0.54%-0.14%5,315,80027,577,00080%5.19-0.56%5.220.00%5.220.25%5.170.16%-0.05%
2020-05-265.265.265.195.23-0.38%0.25%1.38%6,212,80032,411,00094%5.22-0.53%5.220.00%5.200.21%5.160.12%-0.13%
2020-05-255.215.285.185.251.74%0.10%1.88%7,009,70036,769,000106%5.250.92%5.220.60%5.190.52%5.150.10%-0.22%
2020-05-225.215.275.165.16-1.15%-0.71%0.23%7,457,50038,759,000118%5.20-0.40%5.190.25%5.160.33%5.150.00%-0.27%
2020-05-215.075.325.055.220.00%0.04%1.40%14,697,50076,691,000243%5.222.43%5.181.39%5.151.10%5.150.31%-0.29%