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
2021-01-155.575.605.505.53-0.72%-0.23%-1.00%4,738,90026,269,00061%5.540.56%5.480.28%5.500.06%5.59-0.32%-0.44%
2021-01-145.405.605.375.572.96%1.05%-0.61%7,205,60039,717,00089%5.512.06%5.46-0.29%5.490.06%5.60-0.34%-0.45%
2021-01-135.485.485.355.41-1.28%0.17%-3.79%7,233,60039,067,00087%5.40-1.44%5.48-0.74%5.49-0.89%5.62-0.57%-0.47%
2021-01-125.495.545.435.480.18%0.00%-3.09%5,691,90031,192,00070%5.48-1.44%5.520.00%5.54-0.97%5.66-0.41%-0.46%
2021-01-115.525.635.455.47-1.26%-1.62%-3.66%6,839,50038,029,00084%5.560.83%5.52-0.49%5.59-0.99%5.68-0.37%-0.50%
2021-01-085.525.595.405.540.91%0.47%-2.79%6,900,00038,045,00082%5.510.33%5.55-1.30%5.65-0.67%5.70-0.35%-0.64%
2021-01-075.625.635.415.49-2.31%-0.11%-4.00%10,141,60055,739,000114%5.50-2.55%5.62-2.06%5.69-0.89%5.72-0.64%-0.78%
2021-01-065.695.735.595.62-1.23%-0.35%-2.36%8,067,50045,497,00093%5.64-1.62%5.74-0.59%5.74-0.42%5.76-0.50%-0.90%
2021-01-055.815.835.685.69-2.07%-0.75%-1.64%9,770,70056,020,000107%5.73-1.50%5.770.00%5.76-0.19%5.79-0.52%-0.93%
2021-01-045.805.895.745.810.17%-0.17%-0.09%10,254,10059,676,000114%5.821.11%5.770.45%5.770.19%5.82-0.36%-0.94%
2020-12-315.735.815.705.801.75%0.76%-0.62%7,280,40041,907,00080%5.760.67%5.75-0.16%5.760.12%5.84-0.43%-0.92%
2020-12-305.755.785.665.70-0.35%-0.31%-2.75%7,150,80040,890,00074%5.72-0.87%5.76-0.40%5.76-0.33%5.86-0.54%-0.89%
2020-12-295.765.845.725.72-0.52%-0.83%-2.94%5,978,40034,483,00059%5.77-0.23%5.780.28%5.77-0.50%5.89-0.47%-0.86%
2020-12-285.855.875.715.75-1.54%-0.54%-2.89%7,180,50041,507,00067%5.78-0.04%5.76-0.19%5.80-0.74%5.92-0.84%-0.81%
2020-12-255.665.875.655.842.64%0.99%-2.19%8,460,00048,923,00071%5.780.87%5.77-0.69%5.85-0.70%5.97-1.79%-0.75%
2020-12-245.825.865.645.69-1.73%-0.75%-6.41%10,849,50062,198,00075%5.73-1.34%5.81-1.49%5.89-0.88%6.08-1.68%-0.55%
2020-12-235.815.865.755.790.00%-0.36%-6.37%9,235,40053,670,00058%5.81-1.11%5.90-0.97%5.94-0.67%6.18-1.83%-0.32%
2020-12-226.006.015.775.79-4.14%-1.46%-8.08%13,983,60082,166,00072%5.88-2.57%5.96-0.80%5.98-0.85%6.30-0.85%-0.06%
2020-12-216.006.085.996.040.67%0.15%-4.93%8,970,90054,106,00045%6.030.30%6.01-0.02%6.03-0.71%6.35-0.61%0.06%
2020-12-186.016.075.966.00-0.17%-0.22%-6.13%9,788,60058,859,00043%6.010.52%6.01-0.43%6.07-2.11%6.39-0.14%0.16%
2020-12-175.956.075.906.010.33%0.47%-6.11%11,557,50069,135,00047%5.98-0.75%6.03-1.26%6.20-1.88%6.40-0.16%0.17%
2020-12-166.126.135.955.99-1.64%-0.61%-6.57%12,974,80078,205,00052%6.03-1.15%6.11-2.80%6.32-1.95%6.41-0.19%0.14%
2020-12-156.136.176.046.09-0.81%-0.11%-5.18%10,922,50066,599,00044%6.10-1.34%6.29-1.98%6.45-0.52%6.42-0.06%0.10%
2020-12-146.276.316.086.14-2.54%-0.65%-4.47%18,202,600112,489,00076%6.18-3.81%6.41-1.97%6.48-0.74%6.43-0.16%0.11%
2020-12-116.576.686.276.30-4.55%-1.95%-2.13%29,200,900187,609,000132%6.43-2.47%6.54-0.34%6.530.26%6.440.17%0.13%
2020-12-106.606.706.506.600.46%0.18%2.71%22,531,400148,444,000115%6.59-0.21%6.570.23%6.510.68%6.430.63%0.14%
2020-12-096.356.856.336.573.14%-0.48%2.88%40,965,200270,455,000219%6.601.87%6.551.58%6.471.19%6.390.81%0.09%
2020-12-086.526.666.366.37-3.48%-1.71%0.55%23,833,300154,453,000145%6.48-0.80%6.450.83%6.390.73%6.340.27%0.07%
2020-12-076.486.746.346.602.96%1.03%4.46%29,454,400192,439,000196%6.533.26%6.401.77%6.351.50%6.320.40%0.09%
2020-12-046.206.526.076.410.00%1.31%1.86%27,055,300171,180,000186%6.330.78%6.281.06%6.250.87%6.290.00%0.13%