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
2022-11-3012.1812.4012.0112.13-0.41%-0.29%-4.23%1,688,00020,534,00068%12.17-0.32%12.15-0.12%12.24-0.78%12.67-0.07%0.57%
2022-11-2912.3812.4212.1012.180.25%-0.20%-3.91%1,395,00017,024,00053%12.200.87%12.17-0.93%12.34-1.02%12.680.17%0.63%
2022-11-2812.1912.3211.9512.15-0.82%0.42%-3.98%1,562,00018,899,00057%12.10-0.89%12.28-1.33%12.47-1.25%12.650.29%0.66%
2022-11-2512.3612.3612.0212.25-0.89%0.34%-2.92%1,583,60019,332,00053%12.21-2.48%12.45-1.47%12.63-2.13%12.620.46%0.72%
2022-11-2412.6312.7712.3512.36-2.60%-1.27%-1.59%1,732,60021,690,00053%12.52-0.47%12.63-0.79%12.900.17%12.560.49%0.78%
2022-11-2312.7012.8512.3412.690.71%0.89%1.53%1,969,90024,777,00053%12.58-1.57%12.74-2.11%12.880.30%12.500.53%0.92%
2022-11-2212.8813.0912.6012.60-1.72%-1.39%1.34%2,167,60027,698,00050%12.78-0.14%13.010.49%12.840.68%12.430.98%1.30%
2022-11-2113.3513.3512.6112.82-3.61%0.19%4.13%3,539,80045,295,00076%12.80-3.15%12.950.63%12.751.10%12.310.74%1.65%
2022-11-1812.5913.6012.5213.306.57%0.67%8.82%6,196,80081,872,000143%13.216.70%12.874.19%12.613.06%12.221.56%1.49%
2022-11-1712.4112.5512.1512.480.48%0.79%3.71%1,974,00024,442,00049%12.38-0.64%12.350.64%12.240.18%12.030.51%1.17%
2022-11-1612.2312.7212.1512.420.65%-0.34%3.73%2,954,40036,817,00075%12.462.30%12.270.92%12.220.30%11.970.61%0.88%
2022-11-1512.1012.3512.0212.341.98%1.30%3.70%2,451,80029,869,00065%12.180.00%12.16-0.16%12.180.91%11.900.47%0.49%
2022-11-1412.3812.4511.8012.101.09%-0.67%2.16%4,023,40049,012,000111%12.180.45%12.18-0.02%12.070.73%11.840.82%0.35%
2022-11-1112.1712.3911.8311.971.87%-1.30%1.89%5,165,30062,646,000156%12.13-0.68%12.181.19%11.980.72%11.751.11%0.23%
2022-11-1012.1012.6511.7511.75-3.45%-3.78%1.13%6,723,50082,099,000233%12.210.21%12.041.58%11.901.68%11.621.89%0.10%
2022-11-0911.9512.7111.9312.172.10%-0.12%6.73%8,661,600105,540,000374%12.194.41%11.853.88%11.704.11%11.404.30%-0.12%
2022-11-0810.7511.9210.7511.929.96%2.14%9.03%6,708,30078,287,000396%11.677.71%11.417.03%11.246.01%10.934.51%-0.59%
2022-11-0710.6010.9710.4510.842.07%0.05%3.62%1,681,10018,214,000122%10.842.43%10.661.38%10.601.50%10.46-0.86%-1.12%
2022-11-0410.5010.6810.3510.621.14%0.40%0.64%983,70010,406,00064%10.581.11%10.510.29%10.450.85%10.55-1.69%-1.00%
2022-11-0310.2910.5610.2910.50-0.38%0.36%-2.17%1,143,10011,959,00065%10.46-0.40%10.480.82%10.36-0.11%10.73-2.37%-0.79%
2022-11-0210.5710.6010.4110.54-0.28%0.34%-4.12%916,3009,625,00044%10.500.19%10.401.11%10.37-0.35%10.99-3.27%-0.46%
2022-11-0110.5010.6510.2110.572.22%0.82%-6.99%981,70010,292,00034%10.482.32%10.28-0.18%10.400.36%11.36-0.97%0.13%
2022-10-3110.0010.449.8310.342.89%0.92%-9.89%1,208,50012,382,00035%10.250.89%10.30-1.23%10.37-2.27%11.48-0.34%0.45%
2022-10-2810.2510.4510.0010.05-2.90%-1.04%-12.71%1,206,90012,257,00034%10.16-3.31%10.43-0.03%10.61-2.79%11.51-0.24%0.52%
2022-10-2710.5210.7910.3310.35-1.62%-1.47%-10.33%1,213,40012,746,00035%10.50-0.43%10.43-2.46%10.91-2.89%11.54-0.25%0.60%
2022-10-2610.1210.8810.1110.522.83%-0.27%-9.08%2,020,80021,317,00058%10.552.20%10.70-3.30%11.24-3.82%11.57-0.41%0.68%
2022-10-2510.9510.9510.0110.23-7.25%-0.89%-11.95%2,906,20029,997,00082%10.32-7.88%11.06-5.28%11.68-1.83%11.62-0.79%0.81%
2022-10-2411.7011.7010.9011.03-4.58%-1.56%-5.82%2,718,00030,454,00083%11.21-4.59%11.68-3.10%11.90-0.45%11.710.33%1.08%
2022-10-2112.0012.0011.5611.56-2.78%-1.57%-0.96%2,577,40030,269,00080%11.74-1.81%12.050.11%11.960.44%11.670.42%1.32%
2022-10-2012.4112.4111.7011.890.00%-0.59%2.30%3,914,40046,820,000132%11.96-1.93%12.040.38%11.900.52%11.620.87%1.32%