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:
华润双鹤( 600062.SH 上证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2019-08-2313.2113.6713.0913.622.95%1.25%4.60%18,668,500251,131,000208%13.451.24%13.330.97%13.251.25%13.021.03%0.44%
2019-08-2213.1913.6013.1413.230.99%-0.43%2.65%16,358,400217,359,000218%13.291.42%13.200.88%13.081.43%12.891.00%0.32%
2019-08-2113.0813.2412.9913.10-0.23%-0.01%2.66%7,902,000103,523,000125%13.10-0.03%13.080.91%12.900.62%12.760.61%0.21%
2019-08-2013.1013.1913.0313.130.15%0.19%3.52%7,940,000104,052,000134%13.110.41%12.961.35%12.820.80%12.680.92%0.12%
2019-08-1912.8713.1512.8413.112.42%0.44%4.31%11,206,800146,272,000194%13.052.30%12.791.42%12.721.27%12.570.88%-0.01%
2019-08-1612.6712.8912.6012.801.03%0.33%2.74%10,260,300130,902,000195%12.761.93%12.611.15%12.560.87%12.460.52%-0.12%
2019-08-1512.3012.7212.2512.671.36%1.23%2.23%9,291,000116,287,000177%12.520.35%12.470.57%12.450.33%12.39-0.11%-0.22%
2019-08-1412.4912.5312.3912.500.97%0.22%0.74%4,168,40051,992,00082%12.471.05%12.400.18%12.410.32%12.41-0.20%-0.25%
2019-08-1312.3712.4412.2612.38-0.80%0.30%-0.43%3,432,80042,370,00065%12.34-0.19%12.38-0.20%12.370.56%12.43-0.19%-0.29%
2019-08-1212.4012.4812.2712.481.30%0.91%0.19%3,170,50039,209,00059%12.37-0.43%12.400.23%12.30-0.28%12.46-0.09%-0.35%
2019-08-0912.5012.5412.3012.32-0.81%-0.81%-1.18%3,620,90044,973,00066%12.420.02%12.380.98%12.33-0.14%12.47-0.10%-0.43%
2019-08-0812.3612.4912.3412.420.98%0.02%-0.47%3,647,70045,297,00066%12.420.93%12.26-0.32%12.35-0.48%12.48-0.13%-0.47%
2019-08-0712.2012.4412.1512.301.40%-0.03%-1.56%4,452,70054,786,00077%12.301.44%12.29-0.43%12.41-0.47%12.50-0.28%-0.51%
2019-08-0612.2812.3211.9212.13-1.94%0.01%-3.19%6,485,90078,667,000107%12.13-2.92%12.35-1.34%12.47-0.75%12.53-0.43%-0.50%
2019-08-0512.4012.6412.3412.37-0.96%-0.99%-1.70%5,112,60063,875,00086%12.490.61%12.51-0.40%12.56-0.04%12.58-0.23%-0.48%
2019-08-0212.4112.5912.2212.49-1.19%0.58%-0.98%9,481,600117,740,000146%12.42-1.90%12.56-0.77%12.57-0.48%12.61-0.43%-0.48%
2019-08-0112.7112.7412.6012.64-0.63%-0.15%-0.21%7,024,60088,921,000105%12.66-0.32%12.660.34%12.630.11%12.67-0.42%-0.48%
2019-07-3112.6512.7812.5612.720.79%0.17%0.00%5,259,20066,789,00079%12.700.57%12.620.29%12.610.01%12.72-0.65%-0.44%
2019-07-3012.5112.7112.4912.620.88%-0.06%-1.43%4,857,00061,331,00068%12.630.86%12.580.06%12.610.02%12.80-0.74%-0.36%
2019-07-2912.6712.6712.4512.51-0.87%-0.08%-3.02%4,611,60057,736,00060%12.52-0.68%12.58-0.48%12.61-0.36%12.90-0.86%-0.25%
2019-07-2612.5812.6612.5312.62-0.08%0.11%-3.01%3,583,70045,176,00042%12.610.02%12.640.02%12.66-0.27%13.01-0.53%-0.11%
2019-07-2512.6312.6812.5112.630.00%0.21%-3.44%5,422,60068,348,00059%12.60-0.60%12.63-0.34%12.69-0.69%13.08-0.53%-0.01%
2019-07-2412.6112.7612.6012.630.40%-0.39%-3.95%6,388,40081,006,00063%12.680.51%12.68-0.25%12.78-1.00%13.15-0.21%0.10%
2019-07-2312.6512.8012.5012.58-1.02%-0.29%-4.53%6,876,30086,749,00067%12.62-0.79%12.71-1.01%12.91-1.19%13.18-0.22%0.14%
2019-07-2212.6612.8512.4412.710.87%-0.05%-3.76%10,212,900129,869,00097%12.72-0.31%12.84-1.61%13.06-1.37%13.21-0.21%0.20%
2019-07-1912.9713.0412.5612.60-2.26%-1.22%-4.79%12,349,000157,520,000118%12.76-1.24%13.05-2.39%13.25-1.33%13.23-0.44%0.24%
除权分界线,2019年07月19日,10股派2.790元(以下数据已经复权)
2019-07-1813.0113.0412.8012.89-1.23%-0.19%-3.02%6,455,50085,178,00068%12.92-1.08%13.37-0.65%13.42-0.10%13.290.01%0.30%
2019-07-1713.2113.2212.9513.05-1.21%-0.05%-1.81%9,373,800125,005,00099%13.06-1.52%13.46-0.30%13.440.22%13.290.13%0.34%
2019-07-1613.2313.4113.1713.21-0.23%-0.35%-0.47%8,419,300113,976,00088%13.260.37%13.500.42%13.410.58%13.270.35%0.38%
2019-07-1513.2213.3713.0513.240.00%0.24%0.10%12,576,700169,638,000129%13.210.12%13.440.75%13.330.80%13.230.56%0.38%