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
2022-09-306.516.576.456.490.15%-0.40%-3.28%4,244,40027,658,00074%6.52-0.38%6.56-0.50%6.60-0.84%6.71-0.90%-0.79%
2022-09-296.586.656.456.48-1.07%-0.93%-4.30%4,717,20030,853,00071%6.54-0.91%6.59-0.53%6.65-0.76%6.77-0.94%-0.75%
2022-09-286.686.696.536.55-1.95%-0.77%-4.17%5,010,40033,074,00069%6.60-0.21%6.62-0.94%6.70-0.58%6.84-0.76%-0.66%
2022-09-276.556.686.556.681.98%0.98%-3.01%6,076,90040,198,00082%6.62-0.38%6.69-0.98%6.74-0.61%6.89-0.95%-0.61%
2022-09-266.756.766.526.55-3.53%-1.36%-5.80%9,971,50066,206,000133%6.64-2.84%6.75-1.49%6.78-0.91%6.95-1.19%-0.53%
2022-09-236.876.936.746.79-0.88%-0.64%-3.51%6,031,20041,217,00087%6.83-0.70%6.85-0.16%6.84-0.65%7.04-0.79%-0.43%
2022-09-226.876.936.836.85-0.72%-0.46%-3.43%4,805,50033,070,00069%6.880.42%6.870.42%6.89-0.85%7.09-0.94%-0.35%
2022-09-216.836.926.726.901.17%0.69%-3.63%4,722,30032,362,00062%6.85-0.09%6.84-0.90%6.95-0.81%7.16-1.02%-0.26%
2022-09-206.886.916.806.820.00%-0.57%-5.72%4,001,10027,442,00045%6.860.76%6.90-1.12%7.01-0.98%7.23-0.17%-0.15%
2022-09-196.866.896.756.82-0.58%0.19%-5.88%6,061,00041,260,00065%6.81-2.11%6.98-1.27%7.07-1.16%7.25-0.28%-0.16%
2022-09-167.087.116.866.86-3.11%-1.35%-5.59%12,576,00087,456,000138%6.95-2.15%7.07-1.98%7.16-1.68%7.27-0.44%-0.16%
2022-09-157.237.237.037.08-1.67%-0.38%-2.99%9,912,40070,451,000116%7.11-1.50%7.21-1.54%7.28-1.46%7.30-0.10%-0.15%
2022-09-147.277.297.167.20-1.91%-0.21%-1.44%6,665,40048,093,00078%7.22-1.94%7.32-0.96%7.39-0.65%7.31-0.22%-0.20%
2022-09-137.417.457.327.34-0.94%-0.24%0.26%6,504,60047,860,00071%7.36-0.69%7.39-0.74%7.440.39%7.32-0.15%-0.21%
2022-09-097.417.467.357.410.41%0.01%1.06%5,404,90040,045,00059%7.41-0.08%7.45-0.08%7.410.58%7.33-0.20%-0.21%
2022-09-087.537.537.377.38-1.86%-0.47%0.45%6,653,50049,339,00069%7.42-1.04%7.450.68%7.360.70%7.35-0.03%-0.20%
2022-09-077.497.557.437.520.53%0.36%2.33%9,638,00072,213,00099%7.490.60%7.401.31%7.310.91%7.350.04%-0.22%
2022-09-067.257.537.227.483.60%0.43%1.82%16,381,900122,007,000165%7.453.82%7.312.54%7.250.46%7.350.04%-0.24%
2022-09-057.117.247.087.221.69%0.64%-1.68%6,793,00048,732,00070%7.171.17%7.13-0.15%7.21-0.66%7.34-0.25%-0.23%
2022-09-027.097.147.057.100.14%0.13%-3.55%6,317,60044,795,00065%7.09-0.34%7.14-1.46%7.26-0.97%7.36-0.28%-0.20%
2022-09-017.117.197.057.09-0.56%-0.35%-3.96%8,244,10058,658,00083%7.12-0.92%7.24-1.17%7.33-0.69%7.38-0.39%-0.15%
2022-08-317.267.337.117.13-2.73%-0.71%-3.79%11,236,10080,682,000113%7.18-2.49%7.33-1.55%7.38-0.78%7.41-0.51%-0.09%
2022-08-307.527.537.287.33-3.30%-0.46%-1.60%14,769,300108,761,000160%7.36-1.85%7.45-0.51%7.44-0.46%7.45-0.36%0.00%
2022-08-297.487.587.417.580.40%1.03%1.39%6,843,60051,346,00082%7.50-0.37%7.480.24%7.480.16%7.48-0.13%0.10%
2022-08-267.557.577.437.550.53%0.25%0.85%9,362,50070,508,000110%7.531.50%7.470.19%7.460.32%7.49-0.11%0.13%
2022-08-257.377.537.317.512.46%1.21%0.21%9,396,00069,722,000111%7.42-0.36%7.45-0.04%7.44-0.07%7.49-0.27%0.17%
2022-08-247.567.637.337.33-3.17%-1.57%-2.45%10,757,80080,115,000126%7.45-0.49%7.450.16%7.44-0.20%7.51-0.09%0.22%
2022-08-237.467.597.387.571.20%1.15%0.65%10,146,20075,934,000126%7.480.86%7.440.23%7.46-0.24%7.520.05%0.25%
2022-08-227.427.487.327.481.22%0.81%-0.49%6,528,20048,436,00081%7.420.20%7.43-0.46%7.48-0.47%7.520.05%0.26%
2022-08-197.427.467.357.390.00%-0.20%-1.64%7,785,20057,651,00096%7.41-0.54%7.46-0.79%7.51-0.61%7.510.23%0.24%