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华英( 002321.SZ 深证)
板块 :渔业、牧业   
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
2022-01-173.043.093.003.020.67%-0.30%-3.58%6,909,70020,928,00049%3.030.43%3.02-0.43%3.05-0.65%3.130.55%-0.88%
2022-01-143.023.052.983.00-0.66%-0.53%-3.69%8,495,10025,624,00050%3.02-0.33%3.04-1.08%3.07-0.61%3.120.03%-1.36%
2022-01-133.043.063.013.02-1.31%-0.20%-3.02%10,607,60032,103,00065%3.03-1.43%3.07-1.13%3.09-1.53%3.11-0.19%-1.46%
2022-01-123.083.103.053.06-0.65%-0.33%-1.92%8,844,90027,154,00058%3.07-1.29%3.11-0.32%3.14-1.04%3.12-0.22%-1.49%
2022-01-113.123.163.073.08-1.91%-0.96%-1.50%11,207,50034,856,00077%3.11-0.61%3.12-1.33%3.170.03%3.13-0.86%-1.53%
2022-01-103.103.173.083.140.64%0.35%-0.44%11,079,70034,667,00074%3.130.58%3.16-1.10%3.171.24%3.15-1.99%-1.55%
2022-01-073.103.203.053.12-0.64%0.29%-3.05%19,153,70059,583,000117%3.11-2.69%3.19-0.31%3.130.22%3.22-2.04%-1.41%
2022-01-063.303.353.123.14-4.27%-1.78%-4.41%30,232,40096,647,000189%3.20-2.38%3.202.96%3.131.00%3.29-1.59%-1.37%
2022-01-053.283.283.233.285.13%0.15%-1.74%17,111,70056,034,000119%3.285.92%3.112.47%3.101.48%3.34-1.16%-1.27%
2022-01-043.123.123.003.121.30%0.91%-7.61%10,066,20031,122,00066%3.091.91%3.040.40%3.05-2.40%3.38-1.34%-1.51%
除权分界线,2022年01月04日,(以下数据已经复权)
2021-12-302.933.082.933.085.12%1.52%-10.02%34,823,900105,662,000222%3.033.55%3.02-1.50%3.13-8.60%3.42-4.20%-1.48%
2021-12-292.932.932.932.93-4.87%0.00%-18.00%5,163,10015,128,00035%2.93-4.87%3.07-8.25%3.42-3.69%3.57-1.03%-1.11%
2021-12-283.083.083.083.08-4.94%0.00%-14.68%1,807,4005,567,00012%3.08-4.94%3.35-4.40%3.55-0.64%3.61-0.47%-1.04%
2021-12-273.243.243.243.24-4.99%0.00%-10.67%4,082,80013,229,00025%3.24-5.07%3.50-2.59%3.57-0.64%3.63-0.60%-0.99%
2021-12-243.413.463.413.41-5.01%-0.09%-6.55%13,425,20045,819,00075%3.41-5.14%3.59-1.29%3.60-1.32%3.65-1.08%-0.94%
2021-12-233.593.693.593.59-5.03%-0.22%-2.68%22,329,60080,352,000120%3.60-3.57%3.64-0.27%3.65-0.79%3.69-0.57%-0.77%
2021-12-223.653.813.613.783.85%1.31%1.89%16,236,10060,577,00081%3.733.61%3.650.33%3.670.36%3.71-1.64%-0.69%
2021-12-213.583.693.513.641.68%1.08%-3.50%15,044,50054,173,00057%3.60-0.25%3.64-1.12%3.66-0.54%3.77-0.58%-0.41%
2021-12-203.693.703.553.58-3.76%-0.83%-5.64%15,493,00055,936,00061%3.61-3.19%3.68-0.73%3.68-0.51%3.79-3.58%-0.18%
2021-12-173.733.773.703.72-0.53%-0.24%-5.46%10,257,70038,253,00034%3.730.32%3.710.30%3.70-0.62%3.94-1.08%0.47%
2021-12-163.643.783.643.741.91%0.62%-5.98%13,780,40051,219,00042%3.721.14%3.690.08%3.72-0.16%3.98-0.48%0.79%
2021-12-153.733.743.623.67-1.34%-0.14%-8.18%13,475,90049,522,00038%3.68-0.46%3.69-1.13%3.73-2.25%4.00-0.35%1.01%
2021-12-143.603.773.563.721.92%0.76%-7.26%17,321,70063,947,00047%3.69-0.16%3.73-0.27%3.82-0.65%4.010.10%1.21%
2021-12-133.803.843.633.65-4.45%-1.30%-8.91%28,534,500105,529,00073%3.70-2.51%3.74-2.91%3.84-4.81%4.01-0.13%1.40%
2021-12-103.753.883.713.823.24%0.71%-4.79%28,581,300108,419,00072%3.791.44%3.86-0.82%4.03-1.80%4.010.60%1.64%
2021-12-093.753.813.703.70-4.88%-1.04%-7.22%42,743,500159,831,000105%3.74-5.63%3.89-7.23%4.11-1.82%3.990.28%1.75%
2021-12-083.894.273.893.89-4.89%-1.82%-2.19%62,986,300249,537,000168%3.96-3.13%4.19-4.29%4.18-1.27%3.981.09%1.89%
2021-12-074.094.094.094.09-5.10%0.00%3.97%8,090,20033,089,00025%4.09-8.50%4.381.58%4.241.92%3.931.76%1.86%
2021-12-064.574.604.204.31-1.60%-3.58%11.48%54,088,500241,786,000168%4.474.17%4.314.69%4.164.32%3.872.90%1.91%
2021-12-034.184.384.134.380.00%2.07%16.58%30,208,700129,635,000106%4.295.69%4.124.02%3.993.35%3.762.12%1.69%