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
2019-10-154.304.324.254.27-0.70%-0.21%0.95%4,614,10019,745,00083%4.28-0.83%4.29-0.05%4.280.45%4.230.12%-0.31%
2019-10-144.284.354.284.300.94%-0.35%1.78%7,475,20032,255,000127%4.321.10%4.290.52%4.260.61%4.230.17%-0.38%
2019-10-114.304.304.254.26-0.47%-0.19%1.00%4,851,40020,707,00084%4.27-0.49%4.270.64%4.240.47%4.22-0.17%-0.44%
2019-10-104.324.324.264.28-0.47%-0.21%1.30%5,089,50021,828,00084%4.290.56%4.250.69%4.220.62%4.23-0.12%-0.51%
2019-10-094.184.314.174.302.63%0.82%1.65%9,795,20041,773,000154%4.272.21%4.221.49%4.190.79%4.23-0.07%-0.53%
2019-10-084.164.204.134.191.21%0.41%-1.02%5,709,00023,824,00089%4.170.72%4.150.29%4.16-0.43%4.23-0.45%-0.55%
2019-09-304.144.174.124.140.00%-0.07%-2.63%3,219,70013,339,00044%4.140.24%4.14-0.36%4.18-0.50%4.25-0.75%-0.53%
2019-09-274.134.154.114.140.00%0.17%-3.36%3,607,30014,910,00043%4.13-0.34%4.16-0.81%4.20-0.73%4.28-0.79%-0.48%
2019-09-264.164.184.124.14-0.48%-0.17%-4.12%5,114,30021,210,00054%4.15-0.74%4.19-0.73%4.23-0.68%4.32-0.58%-0.42%
2019-09-254.194.244.154.16-0.95%-0.43%-4.21%6,450,00026,950,00063%4.18-1.18%4.22-0.96%4.26-0.49%4.34-0.50%-0.38%
2019-09-244.254.284.164.20-1.18%-0.66%-3.78%8,375,90035,410,00081%4.23-0.77%4.26-0.70%4.28-0.47%4.37-0.57%-0.35%
2019-09-234.334.334.224.25-1.85%-0.26%-3.19%6,087,20025,940,00057%4.26-0.93%4.29-0.19%4.30-0.81%4.39-0.45%-0.30%
2019-09-204.334.334.274.330.00%0.67%-1.81%8,059,40034,660,00069%4.30-0.23%4.30-0.12%4.33-0.85%4.41-0.79%-0.28%
2019-09-194.304.334.284.330.70%0.44%-2.59%7,601,30032,770,00058%4.310.47%4.31-0.94%4.37-0.55%4.45-0.31%-0.20%
2019-09-184.304.334.274.300.23%0.21%-3.57%8,603,70036,920,00062%4.29-0.49%4.35-1.18%4.40-0.57%4.46-0.27%-0.22%
2019-09-174.404.404.264.29-2.50%-0.51%-4.05%12,798,30055,190,00092%4.31-2.31%4.40-1.04%4.42-0.79%4.47-0.31%-0.28%
2019-09-164.464.464.394.40-1.12%-0.32%-1.90%13,956,50061,600,000103%4.41-1.14%4.45-0.38%4.46-0.40%4.49-0.22%-0.36%
2019-09-124.474.524.424.45-0.22%-0.34%-1.00%13,735,50061,332,000105%4.470.16%4.46-0.16%4.47-0.71%4.50-0.22%-0.36%
2019-09-114.494.504.434.46-0.22%0.04%-1.00%11,313,00050,430,00088%4.46-0.13%4.47-0.25%4.51-0.16%4.51-0.18%-0.34%
2019-09-104.504.504.454.47-0.67%0.13%-0.95%8,943,10039,922,00071%4.46-0.42%4.48-0.97%4.51-0.02%4.51-0.18%-0.33%
2019-09-094.514.534.454.500.67%0.38%-0.46%12,161,20054,521,00098%4.48-0.07%4.52-0.09%4.510.07%4.52-0.07%-0.30%
2019-09-064.564.574.424.47-1.76%-0.36%-1.19%15,349,20068,863,000130%4.49-1.90%4.53-0.07%4.51-0.11%4.52-0.22%-0.30%
2019-09-054.584.614.544.55-0.22%-0.50%0.35%21,494,60098,298,000201%4.571.53%4.531.07%4.520.20%4.53-0.04%-0.25%
2019-09-044.454.594.434.562.01%1.24%0.53%13,975,40062,944,000148%4.500.58%4.480.05%4.51-0.18%4.54-0.46%-0.20%
2019-09-034.554.554.444.47-0.45%-0.18%-1.91%10,269,80045,987,000113%4.480.40%4.48-0.75%4.51-0.42%4.56-0.91%-0.05%
2019-09-024.454.524.414.490.45%0.67%-2.37%11,196,60049,939,000109%4.46-1.00%4.52-0.70%4.53-0.26%4.60-1.10%0.21%
2019-08-304.564.594.444.47-2.40%-0.78%-3.87%10,785,70048,590,00096%4.51-1.70%4.55-0.61%4.55-0.48%4.65-0.17%0.49%
2019-08-294.564.724.484.580.22%-0.07%-1.67%10,885,50049,883,000101%4.580.59%4.580.64%4.57-0.35%4.66-0.04%0.51%
2019-08-284.594.604.504.570.00%0.31%-1.93%8,191,00037,319,00077%4.56-0.59%4.55-0.39%4.58-0.72%4.66-0.06%0.49%
2019-08-274.554.624.534.570.00%-0.28%-1.99%8,016,30036,739,00074%4.582.07%4.56-0.65%4.62-1.01%4.660.04%0.47%