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
2021-09-2414.5014.5413.5213.52-5.59%-2.18%-4.76%38,319,300529,665,00075%13.82-5.51%14.41-2.33%14.74-1.00%14.200.36%1.49%
2021-09-2315.2115.6314.2014.32-5.04%-2.11%1.24%43,048,700629,706,00092%14.63-0.78%14.75-1.56%14.891.47%14.141.22%1.51%
2021-09-2214.8015.1814.2315.082.94%2.29%7.92%40,042,200590,323,00089%14.74-0.88%14.990.11%14.671.82%13.971.27%1.45%
2021-09-1714.7215.6514.1914.65-2.40%-1.51%6.17%49,475,900735,900,000118%14.87-2.21%14.972.49%14.412.16%13.801.86%1.28%
2021-09-1615.9816.1514.8015.01-2.60%-1.31%10.81%68,993,5001,049,365,000179%15.212.63%14.614.61%14.103.09%13.553.06%1.08%
2021-09-1514.4715.5914.1015.418.60%3.97%17.24%79,688,8001,181,099,000228%14.828.48%13.966.44%13.684.47%13.143.91%0.81%
2021-09-1412.7914.1912.4914.1910.00%3.86%12.17%62,033,400847,528,000192%13.669.10%13.121.93%13.102.79%12.651.71%0.42%
2021-09-1312.1012.9812.0812.903.78%3.01%3.72%34,588,100433,143,000110%12.52-2.03%12.87-0.59%12.740.70%12.44-0.30%0.27%
2021-09-1013.1513.3212.4312.43-6.82%-2.75%-0.35%39,088,400499,627,000123%12.78-3.79%12.951.13%12.651.49%12.470.62%0.40%
2021-09-0912.8713.6212.8113.344.63%0.41%7.61%37,086,400492,746,000129%13.294.57%12.804.08%12.472.37%12.401.18%0.34%
2021-09-0812.4713.0612.3312.752.00%0.35%4.06%25,875,500328,767,00091%12.713.06%12.302.25%12.181.00%12.250.53%0.28%
2021-09-0711.8512.5511.7612.505.66%1.39%2.57%32,956,100406,324,000114%12.334.73%12.030.68%12.06-0.22%12.190.69%0.30%
2021-09-0611.7912.0611.4711.830.85%0.49%-2.26%21,939,200258,274,00068%11.77-0.88%11.95-0.67%12.08-1.80%12.10-0.42%0.29%
2021-09-0312.4312.4311.5811.73-5.86%-1.23%-3.50%28,665,900340,448,00087%11.88-2.16%12.03-1.56%12.31-0.24%12.16-0.19%0.47%
2021-09-0211.6312.4811.4412.466.22%2.65%2.32%30,487,000370,049,00096%12.140.67%12.22-2.01%12.340.12%12.180.34%0.61%
2021-09-0113.0013.0011.5111.73-6.83%-2.71%-3.35%35,177,600424,132,000111%12.06-3.52%12.47-0.26%12.32-0.02%12.140.07%0.69%
2021-08-3112.8812.9212.2912.59-2.40%0.74%3.80%28,973,800362,073,00096%12.50-2.26%12.501.08%12.321.65%12.130.17%0.82%
2021-08-3012.1113.2912.0712.906.09%0.89%6.53%42,929,700548,881,000143%12.796.82%12.373.30%12.121.08%12.111.02%1.02%
2021-08-2711.8212.2311.6512.161.84%1.59%1.44%22,725,500272,024,00077%11.97-0.14%11.970.84%11.99-0.19%11.990.06%1.06%
2021-08-2611.8112.2211.7011.940.00%-0.39%-0.33%23,467,500281,301,00078%11.990.22%11.87-1.06%12.020.46%11.980.57%1.25%
2021-08-2512.1312.2711.7111.94-1.89%-0.18%0.24%24,871,500297,486,00081%11.961.56%12.00-0.31%11.960.00%11.910.67%1.37%
2021-08-2411.5612.3411.4012.17-0.90%3.34%2.85%51,368,400604,976,000165%11.78-4.99%12.04-0.31%11.96-1.09%11.830.60%1.48%
2021-08-2312.2812.8512.0712.280.33%-0.94%4.40%31,212,700386,905,000115%12.402.26%12.071.36%12.090.95%11.761.35%1.54%
2021-08-2011.8612.4511.8612.241.58%0.97%5.47%23,651,000286,706,00082%12.123.74%11.91-0.63%11.980.31%11.611.22%1.66%
2021-08-1911.8412.1711.2112.051.60%3.12%5.10%28,872,600337,371,00093%11.69-2.31%11.99-0.42%11.940.69%11.471.17%1.74%
2021-08-1812.1212.5011.6911.86-1.17%-0.84%4.66%30,029,100359,170,000101%11.96-2.34%12.040.13%11.861.48%11.331.41%1.69%
2021-08-1711.9412.6711.7512.002.21%-2.02%7.38%36,271,800444,269,000131%12.253.96%12.023.19%11.692.60%11.182.12%1.60%
2021-08-1612.0312.0811.6111.74-1.84%-0.35%7.28%20,622,600242,964,00076%11.78-1.07%11.651.90%11.391.00%10.941.45%1.45%
2021-08-1311.4012.1811.4011.964.36%0.44%10.87%28,425,500338,480,000107%11.914.95%11.432.78%11.281.93%10.791.95%1.32%
2021-08-1210.9611.7910.9111.460.00%1.00%8.31%32,903,600373,320,000120%11.352.88%11.120.45%11.071.90%10.581.79%1.16%