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:
华联控股( 000036.SZ 深证)
板块 :建筑材料   
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
2020-05-294.274.354.274.330.93%0.60%3.51%13,377,20057,582,000133%4.300.28%4.270.85%4.230.93%4.180.48%0.28%
2020-05-284.204.354.194.292.63%-0.05%3.05%16,565,90071,104,000175%4.292.41%4.241.41%4.191.18%4.160.65%0.32%
2020-05-274.204.224.164.18-0.71%-0.26%1.06%9,702,80040,667,000109%4.19-0.21%4.180.75%4.150.36%4.140.15%0.31%
2020-05-264.134.224.134.211.94%0.24%1.94%14,364,30060,331,000158%4.201.70%4.151.17%4.130.71%4.130.07%0.37%
2020-05-254.074.184.054.131.98%0.00%0.07%10,079,00041,631,000110%4.131.50%4.100.27%4.100.05%4.13-0.19%0.44%
2020-05-224.064.104.054.05-0.49%-0.47%-2.06%8,169,70033,240,00082%4.07-0.49%4.09-0.32%4.10-0.39%4.14-0.07%0.60%
2020-05-214.124.124.054.07-0.73%-0.46%-1.64%8,290,10033,896,00078%4.09-0.44%4.10-0.34%4.12-0.19%4.14-0.07%0.70%
2020-05-204.094.134.084.100.24%-0.17%-0.99%6,655,80027,337,00058%4.110.02%4.11-0.29%4.12-0.17%4.140.41%0.81%
2020-05-194.134.144.094.09-0.24%-0.39%-0.82%6,915,40028,395,00051%4.11-0.44%4.13-0.15%4.13-0.41%4.120.83%0.91%
2020-05-184.124.164.094.10-0.49%-0.58%0.24%8,876,80036,609,00056%4.12-0.53%4.13-0.12%4.15-0.29%4.090.54%0.98%
2020-05-154.164.224.114.120.00%-0.63%1.28%7,741,30032,098,00048%4.150.46%4.14-0.39%4.160.17%4.070.89%0.99%
2020-05-144.134.164.094.12-0.48%-0.17%2.18%8,635,60035,639,00051%4.13-0.29%4.15-0.36%4.150.05%4.030.52%0.96%
2020-05-134.184.204.114.14-0.96%0.02%3.22%12,211,20050,543,00069%4.14-1.01%4.170.17%4.150.73%4.010.75%1.04%
2020-05-124.254.254.134.18-0.48%-0.02%5.00%13,612,10056,909,00076%4.180.05%4.160.41%4.121.40%3.980.81%1.10%
2020-05-114.154.224.134.201.45%0.50%6.36%16,146,40067,472,00091%4.181.33%4.141.32%4.061.15%3.951.41%1.15%
2020-05-084.154.174.094.140.49%0.39%6.32%15,406,90063,540,00084%4.12-0.12%4.091.62%4.021.49%3.890.88%1.16%
2020-05-074.084.174.064.120.73%-0.22%6.74%16,805,80069,390,00097%4.132.03%4.031.46%3.961.10%3.861.05%1.07%
2020-05-064.024.113.964.093.02%1.06%7.07%26,521,900107,321,000161%4.052.43%3.972.35%3.921.56%3.821.35%0.98%
2020-04-303.904.023.883.973.66%0.48%5.33%31,367,300123,938,000215%3.952.76%3.881.44%3.861.47%3.771.54%0.87%
2020-04-293.823.903.783.831.06%-0.39%3.18%13,215,80050,820,000109%3.851.94%3.820.53%3.801.28%3.710.68%0.73%
2020-04-283.933.933.653.79-2.32%0.48%2.79%18,802,90070,933,000164%3.77-2.15%3.800.13%3.750.73%3.690.63%0.68%
2020-04-273.773.893.773.883.47%0.65%5.90%17,390,10067,034,000180%3.862.09%3.802.32%3.721.55%3.661.33%0.63%
2020-04-243.723.893.693.750.81%-0.69%3.71%16,828,20063,543,000199%3.780.72%3.711.62%3.671.41%3.621.32%0.47%
2020-04-233.703.813.693.720.27%-0.77%4.23%14,642,10054,894,000201%3.753.17%3.651.96%3.621.72%3.571.28%0.32%
2020-04-223.463.743.453.716.30%2.09%5.28%21,964,40079,822,000338%3.634.31%3.582.67%3.562.27%3.521.56%0.17%
2020-04-213.493.503.473.49-0.57%0.17%0.58%6,485,70022,595,000132%3.48-0.32%3.490.32%3.480.12%3.47-0.06%0.03%
2020-04-203.483.523.473.511.15%0.43%1.09%6,393,70022,345,000125%3.500.29%3.480.40%3.470.38%3.470.23%0.05%
2020-04-173.483.513.463.470.00%-0.43%0.17%5,401,50018,825,000106%3.491.22%3.460.23%3.460.29%3.460.23%0.01%
2020-04-163.433.483.413.470.87%0.78%0.41%4,414,90015,200,00087%3.44-0.38%3.460.06%3.45-0.35%3.460.15%-0.02%
2020-04-153.493.493.423.440.00%-0.46%-0.32%4,398,60015,203,00087%3.46-0.32%3.450.15%3.46-0.09%3.450.15%-0.06%