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:
华嵘控股( 600421.SH 上证)
板块 :生物制品   
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
2022-01-1710.8711.8810.6711.626.61%2.00%9.08%8,397,10095,661,000113%11.397.35%11.062.60%10.990.94%10.652.15%0.77%
2022-01-1410.5510.9610.3010.902.06%2.71%4.52%4,446,70047,188,00055%10.61-2.07%10.78-0.88%10.88-0.01%10.431.43%0.36%
2022-01-1311.1011.1510.6510.68-3.44%-1.44%3.87%3,689,20039,976,00042%10.84-0.40%10.87-0.73%10.891.05%10.280.21%0.04%
2022-01-1210.5811.0610.1011.064.05%1.65%7.80%5,168,20056,231,00061%10.88-0.08%10.950.56%10.771.58%10.26-0.82%0.02%
2022-01-1111.0611.2710.6010.63-5.93%-2.38%2.75%6,796,10074,006,00072%10.89-1.56%10.891.60%10.611.31%10.350.64%0.32%
2022-01-1010.5611.5010.5611.303.96%2.16%9.93%7,704,40085,215,00083%11.062.88%10.722.91%10.472.68%10.281.03%0.29%
2022-01-0710.6411.4410.3010.872.35%1.11%6.84%8,846,20095,102,00097%10.752.95%10.421.52%10.202.39%10.170.97%0.19%
2022-01-069.9110.969.7310.625.88%1.69%5.40%10,358,400108,170,000118%10.443.51%10.262.83%9.960.98%10.080.85%0.08%
2022-01-0510.0510.399.8010.03-4.75%-0.58%0.39%9,744,90098,314,000116%10.09-1.55%9.981.87%9.86-2.76%9.990.44%0.00%
2022-01-049.6010.549.5810.539.92%2.75%5.86%14,244,700145,981,000177%10.257.50%9.802.50%10.140.62%9.950.82%-0.07%
2021-12-319.389.759.389.58-1.94%0.49%-2.90%10,898,900103,895,000131%9.53-0.17%9.56-7.28%10.08-0.68%9.87-1.97%-0.20%
2021-12-309.349.859.349.77-5.88%2.31%-2.92%14,314,200136,681,000163%9.55-8.01%10.31-3.43%10.15-1.53%10.06-1.75%0.52%
2021-12-2910.3810.3810.3810.38-9.97%0.00%1.34%513,0005,325,0007%10.38-5.78%10.672.02%10.311.26%10.24-0.08%1.17%
2021-12-1410.5011.5310.0811.5310.02%4.66%12.48%15,284,300168,382,000211%11.0210.88%10.469.07%10.186.45%10.252.23%1.74%
2021-12-139.5110.489.5110.489.97%5.48%4.52%6,901,10068,567,000104%9.945.73%9.593.11%9.560.08%10.030.37%1.73%
2021-12-109.339.589.209.532.36%1.40%-4.60%4,537,50042,644,00069%9.402.03%9.30-1.49%9.55-4.29%9.99-0.03%1.78%
2021-12-099.349.359.109.31-0.53%1.07%-6.83%3,890,70035,836,00061%9.21-0.85%9.45-1.98%9.98-2.12%9.99-0.12%1.87%
2021-12-089.109.449.059.360.21%0.75%-6.45%4,351,70040,428,00071%9.29-3.69%9.64-5.18%10.20-1.12%10.010.05%1.93%
2021-12-079.7210.049.259.34-7.06%-3.17%-6.60%7,902,20076,223,000141%9.65-1.15%10.16-3.04%10.31-0.51%10.00-0.21%1.99%
2021-12-069.6810.509.4710.05-4.47%2.99%0.29%11,779,400114,944,000243%9.76-9.83%10.48-3.13%10.36-1.17%10.02-0.49%2.03%
2021-12-0311.5811.5810.5210.52-10.01%-2.79%4.47%13,372,700144,717,000397%10.82-5.73%10.823.61%10.494.61%10.075.24%2.09%
2021-12-0211.5111.6911.0011.699.97%1.83%22.17%3,963,30045,498,000200%11.4810.80%10.447.25%10.035.86%9.574.69%1.58%
2021-12-0110.2510.639.7510.6310.04%2.60%16.30%5,755,90059,637,000311%10.3610.99%9.748.49%9.477.39%9.145.63%1.14%
2021-11-308.789.668.789.6610.02%3.48%11.64%3,281,90030,637,000215%9.347.36%8.983.72%8.822.95%8.652.17%0.62%
2021-11-298.698.918.528.780.11%0.98%3.67%2,177,80018,937,000151%8.700.29%8.650.96%8.570.81%8.470.91%0.45%
2021-11-268.608.798.518.771.86%1.15%4.49%1,870,50016,218,000128%8.671.08%8.571.22%8.501.04%8.390.78%0.40%
2021-11-258.368.728.348.612.01%0.38%3.39%1,690,50014,500,000121%8.581.13%8.471.05%8.410.65%8.330.54%0.31%
2021-11-248.298.758.208.441.81%-0.48%1.90%2,216,60018,800,000165%8.482.63%8.381.58%8.360.70%8.280.64%0.32%
2021-11-238.338.338.208.290.24%0.31%0.73%1,048,1008,661,00084%8.260.24%8.25-0.52%8.30-0.26%8.230.13%0.25%
2021-11-228.308.348.188.270.00%0.32%0.62%742,4006,120,00063%8.240.02%8.29-0.31%8.320.37%8.220.15%0.22%