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:
*ST华业( 600240.SH 上证)
板块 :房地产_h   安邦概念   上证180   
所属成分指数: 上证180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
2020-01-230.400.420.380.415.13%3.02%9.33%56,775,80022,608,000122%0.402.84%0.391.03%0.391.58%0.381.35%0.81%
2020-01-220.380.400.370.392.63%0.78%5.41%54,607,90021,135,000121%0.39-0.77%0.391.57%0.381.06%0.371.09%1.00%
2020-01-210.390.400.380.38-2.56%-2.56%3.83%49,527,60019,340,000122%0.391.30%0.382.14%0.381.35%0.371.39%0.90%
2020-01-200.380.400.370.395.41%1.30%8.03%54,043,70020,830,000134%0.393.50%0.372.19%0.371.09%0.361.40%0.76%
2020-01-170.360.390.350.372.78%-0.54%3.93%67,053,60024,924,000176%0.374.79%0.371.67%0.371.66%0.360.85%0.62%
2020-01-160.350.360.350.362.86%1.41%1.98%25,317,0008,984,00068%0.36-1.66%0.36-1.91%0.360.84%0.350.00%0.56%
2020-01-150.370.370.350.35-2.78%-3.05%-0.85%28,591,00010,316,00076%0.36-0.82%0.371.38%0.360.56%0.350.00%0.62%
2020-01-140.370.370.360.36-2.70%-1.10%1.98%21,020,1007,654,00056%0.36-2.15%0.361.40%0.361.14%0.350.00%0.62%
2020-01-130.370.390.360.370.00%-0.54%4.82%53,004,50019,719,000130%0.374.49%0.362.59%0.351.73%0.350.00%0.74%
2020-01-100.340.370.330.378.82%3.93%4.82%81,361,20028,950,000180%0.365.33%0.352.96%0.351.17%0.352.02%0.99%
2020-01-090.330.350.330.343.03%0.59%-1.73%37,040,10012,525,00076%0.341.50%0.34-0.59%0.34-1.44%0.353.28%0.82%
2020-01-080.340.340.330.33-2.94%-0.90%-1.49%15,829,5005,265,00022%0.33-2.06%0.34-1.45%0.35-0.57%0.340.00%-4.29%
2020-01-070.340.350.330.340.00%0.00%1.49%47,722,90016,243,00072%0.34-1.16%0.35-1.99%0.35-1.69%0.340.00%-7.42%
2020-01-060.350.350.340.34-2.86%-1.16%1.49%18,231,5006,269,00029%0.34-1.71%0.35-0.28%0.36-0.84%0.340.00%-7.58%
2020-01-030.360.360.340.350.00%0.00%4.48%43,603,30015,265,00074%0.35-2.24%0.35-1.12%0.362.87%0.340.30%-7.66%
2020-01-020.360.370.350.350.00%-2.23%4.79%34,427,80012,340,00065%0.361.99%0.36-0.83%0.354.82%0.330.60%-7.76%
2019-12-310.360.360.340.35-2.78%-0.28%5.42%30,397,00010,660,00060%0.35-2.50%0.363.75%0.330.30%0.330.00%-7.87%
2019-12-300.350.380.350.362.86%0.00%8.43%65,458,10023,574,000141%0.36-0.83%0.356.44%0.331.53%0.331.22%-7.93%
2019-12-270.350.370.340.352.94%-3.58%6.71%82,009,70029,742,000207%0.3611.69%0.332.84%0.332.52%0.332.50%-8.05%
2019-12-260.310.340.300.349.68%4.62%6.25%98,438,00031,955,000280%0.333.18%0.320.64%0.320.63%0.320.31%-8.28%
2019-12-250.310.360.300.31-6.06%-1.59%-2.82%250,127,70078,672,000955%0.32-4.55%0.32-13.93%0.32-18.56%0.32-47.79%-8.31%
2019-12-240.330.330.330.33-10.81%0.00%-45.99%2,331,100770,00090%0.33-11.05%0.37-7.81%0.39-11.21%0.61-31.35%-3.53%
2019-12-230.370.370.370.37-9.76%-0.27%-58.43%1,365,300506,0007%0.37-9.51%0.40-10.18%0.44-9.90%0.89-1.55%-0.36%
2019-12-200.410.410.410.41-8.89%0.00%-54.65%1,724,200707,0004%0.41-8.89%0.44-14.01%0.49-10.52%0.90-0.88%-0.23%
2019-12-190.450.450.450.45-10.00%0.00%-50.66%230,900104,000- --0.45-10.00%0.51-6.55%0.54-8.75%0.91-0.65%-0.14%
2019-12-180.500.500.500.50-10.71%0.00%-45.53%935,800468,0001%0.50-10.87%0.55-7.10%0.59-26.76%0.92-0.54%-0.02%
2019-12-170.560.560.560.56-9.68%-0.18%-39.33%604,400339,0001%0.56-9.66%0.59-14.57%0.81-12.04%0.92-0.54%0.10%
2019-12-160.620.620.620.62-10.14%-0.16%-33.19%574,600357,0001%0.62-17.53%0.69-18.76%0.920.77%0.930.00%0.24%
2019-12-130.690.690.690.69-10.39%-8.37%-25.65%14,60011,000- --0.75-2.46%0.85-7.78%0.92-0.11%0.930.22%0.27%
2019-12-120.770.770.770.770.00%-0.26%-16.85%510,500394,000- --0.77-10.23%0.931.09%0.92-0.54%0.930.00%0.24%