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
2019-08-207.467.547.437.460.00%-0.44%0.97%5,405,70040,507,000117%7.491.42%7.401.45%7.350.56%7.39-0.23%-0.57%
2019-08-197.287.487.287.462.75%0.97%0.74%6,655,30049,168,000126%7.391.82%7.290.55%7.310.34%7.41-0.51%-0.57%
2019-08-167.207.297.207.260.14%0.06%-2.46%3,096,80022,471,00057%7.260.92%7.25-0.28%7.28-0.56%7.44-0.64%-0.52%
2019-08-157.167.267.147.25-1.09%0.83%-3.22%5,033,00036,189,00084%7.19-2.19%7.27-0.81%7.32-0.95%7.49-0.85%-0.46%
2019-08-147.387.397.317.330.41%-0.29%-2.98%3,149,80023,153,00051%7.350.42%7.33-0.41%7.39-0.49%7.56-0.49%-0.36%
2019-08-137.317.377.287.30-0.82%-0.27%-3.85%3,759,40027,518,00058%7.32-0.11%7.36-0.76%7.43-0.63%7.59-0.67%-0.30%
2019-08-127.327.387.297.360.68%0.44%-3.70%3,575,00026,196,00052%7.33-1.01%7.42-0.78%7.48-0.77%7.64-0.87%-0.22%
2019-08-097.537.557.307.31-2.53%-1.26%-5.19%7,048,60052,179,00088%7.40-1.36%7.48-0.69%7.53-0.90%7.71-1.22%-0.08%
2019-08-087.527.567.477.50-0.13%-0.07%-3.91%5,015,20037,639,00053%7.51-0.81%7.53-0.70%7.60-0.71%7.81-0.17%0.14%
2019-08-077.637.647.517.51-1.05%-0.74%-3.94%4,096,40030,992,00042%7.570.56%7.58-0.59%7.66-0.49%7.82-0.05%0.18%
2019-08-067.577.637.417.59-1.17%0.88%-2.97%10,897,40081,987,000103%7.52-2.08%7.63-1.46%7.69-1.28%7.82-0.24%0.22%
2019-08-057.737.747.637.68-0.90%-0.05%-2.05%6,686,90051,385,00064%7.68-0.45%7.74-0.60%7.79-0.74%7.840.00%0.28%
2019-08-027.697.787.637.75-0.77%0.40%-1.16%7,888,50060,890,00067%7.72-1.20%7.79-0.92%7.85-1.00%7.840.00%0.39%
2019-08-017.827.887.757.81-0.64%-0.04%-0.40%7,044,10055,035,00063%7.81-0.46%7.86-0.52%7.930.08%7.840.12%0.37%
2019-07-317.827.897.797.860.00%0.14%0.36%5,471,30042,945,00051%7.85-0.77%7.90-0.75%7.920.29%7.830.08%0.33%
2019-07-307.947.957.857.86-1.01%-0.63%0.43%7,281,80057,596,00069%7.91-0.04%7.960.29%7.900.46%7.830.21%0.31%
2019-07-297.957.967.847.94-2.10%0.34%1.66%14,674,300116,121,000144%7.91-1.17%7.940.53%7.870.38%7.810.44%0.25%
2019-07-267.768.217.668.114.38%1.29%4.30%21,616,000173,079,000236%8.013.21%7.891.96%7.841.10%7.781.03%0.15%
2019-07-257.797.817.737.77-0.77%0.15%0.95%6,775,10052,562,00089%7.76-0.22%7.74-0.27%7.750.22%7.700.23%0.04%
2019-07-247.717.867.657.831.56%0.71%1.97%12,677,90098,575,000174%7.781.05%7.760.31%7.730.25%7.680.39%-0.02%
2019-07-237.737.797.627.710.00%0.21%0.80%11,127,00085,609,000174%7.69-1.27%7.740.13%7.710.08%7.650.28%-0.08%
2019-07-227.927.957.697.712.12%-1.07%1.07%20,100,700156,637,000358%7.792.88%7.731.83%7.711.70%7.631.11%-0.12%
2019-07-197.577.647.537.550.53%-0.33%0.08%3,585,30027,160,00080%7.580.38%7.59-0.22%7.580.16%7.54-0.21%-0.27%
2019-07-187.597.607.507.51-1.70%-0.48%-0.66%3,987,50030,091,00087%7.55-1.45%7.610.24%7.570.19%7.56-0.26%-0.27%
2019-07-177.667.697.627.640.00%-0.22%0.79%3,437,40026,320,00075%7.660.46%7.590.49%7.550.39%7.58-0.15%-0.24%
2019-07-167.607.667.577.640.79%0.24%0.65%4,897,00037,323,000103%7.621.36%7.550.65%7.520.41%7.59-0.32%-0.27%
2019-07-157.537.597.397.580.80%0.80%-0.46%5,804,10043,649,000118%7.520.09%7.500.27%7.49-0.24%7.62-0.60%-0.25%
2019-07-127.457.577.427.521.21%0.09%-1.84%4,109,80030,877,00076%7.510.63%7.480.15%7.51-0.56%7.66-0.13%-0.20%
2019-07-117.477.537.417.43-0.27%-0.48%-3.14%3,899,00029,110,00070%7.470.01%7.47-0.67%7.55-0.68%7.67-0.29%-0.23%
2019-07-107.547.547.437.450.00%-0.20%-3.16%3,296,90024,610,00057%7.47-0.24%7.52-0.91%7.61-0.59%7.69-0.20%-0.27%