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
2019-06-170.940.950.920.92-5.15%0.00%0.00%47,924,50044,386,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-141.011.040.960.97-2.02%-3.77%-4.62%66,683,20067,195,000135%1.013.81%0.983.49%0.960.63%1.02-1.17%-1.89%
2019-06-130.940.990.930.995.32%1.96%-3.79%43,692,40042,410,00085%0.972.64%0.950.64%0.96-1.85%1.03-2.19%-2.03%
2019-06-120.930.970.920.94-1.05%-0.63%-10.65%42,723,50040,409,00075%0.951.29%0.94-1.47%0.97-2.41%1.05-3.13%-2.01%
2019-06-110.900.970.890.951.06%1.71%-12.52%73,003,80068,190,000111%0.93-1.27%0.96-4.98%1.00-4.86%1.09-2.95%-2.12%
2019-06-100.950.990.940.94-5.05%-0.63%-16.00%45,167,10042,740,00065%0.95-5.31%1.01-4.56%1.05-3.32%1.12-1.32%-3.23%
2019-06-061.041.040.990.99-4.81%-0.90%-12.70%44,737,20044,677,00072%1.00-6.20%1.05-4.45%1.09-1.99%1.13-1.13%-3.21%
2019-06-051.091.111.041.04-4.59%-2.35%-9.33%48,269,90051,391,00089%1.07-3.62%1.10-1.96%1.11-2.12%1.15-0.78%-3.18%
2019-06-041.131.141.081.09-3.54%-1.36%-5.71%35,371,80039,089,00074%1.11-2.90%1.120.27%1.13-2.08%1.16-0.43%-3.15%
2019-06-031.131.171.111.131.80%-0.70%-2.67%47,176,90053,698,000110%1.141.34%1.12-1.15%1.16-0.52%1.16-0.34%-3.14%
2019-05-311.091.151.091.110.91%-1.16%-4.72%41,896,30047,040,000107%1.121.54%1.13-2.58%1.16-0.43%1.17-5.44%-3.14%
2019-05-301.121.151.091.10-4.35%-0.54%-10.71%60,017,50066,390,000137%1.11-5.06%1.16-1.36%1.17-1.27%1.23-2.61%-3.69%
2019-05-291.181.201.151.15-4.96%-1.29%-9.09%67,130,50078,239,000182%1.17-2.67%1.18-0.42%1.18-0.51%1.27-1.94%-6.81%
2019-05-281.151.231.151.213.42%1.09%-6.20%102,165,400122,308,000348%1.202.31%1.190.85%1.190.68%1.29-4.23%-7.15%
2019-05-271.171.181.171.17-4.88%0.00%-13.14%93,747,600109,718,000479%1.17-4.88%1.18-7.99%1.18-12.08%1.35-14.09%-6.97%
2019-05-241.231.231.231.23-4.65%0.00%-21.56%2,597,0003,195,00026%1.23-4.65%1.28-4.20%1.34-14.26%1.57-1.07%-5.81%
2019-05-231.291.291.291.29-5.15%0.00%-18.61%2,709,5003,496,00029%1.29-5.22%1.33-7.94%1.56-1.33%1.59-0.88%-5.94%
2019-05-221.361.361.361.36-4.90%-0.07%-14.95%1,030,2001,402,00012%1.36-4.83%1.45-8.30%1.59-0.25%1.60-0.50%-6.05%
2019-05-211.431.431.431.43-4.67%0.00%-11.01%880,3001,259,00010%1.43-4.67%1.58-0.69%1.59-0.25%1.61-0.31%-6.26%
2019-05-201.501.501.501.50-5.06%0.00%-6.95%2,034,4003,052,00026%1.50-5.30%1.59-0.25%1.59-0.38%1.61-0.31%-6.53%
2019-05-171.581.651.581.58-4.82%-0.25%-2.29%58,191,60092,184,000818%1.58-4.58%1.59-4.67%1.60-6.98%1.62-10.91%-6.49%
2019-05-161.661.661.661.66-5.14%0.00%-8.54%7,888,40013,095,000606%1.66-5.25%1.67-9.96%1.72-12.39%1.82-33.88%-5.41%
2019-05-151.751.751.751.75-4.89%-0.11%-36.25%424,700744,0003%1.75-4.83%1.86-5.54%1.96-4.29%2.75-5.35%-2.15%
2019-05-141.841.841.841.84-5.15%-0.05%-36.55%378,700697,0001%1.84-5.15%1.97-3.39%2.05-2.80%2.90-2.39%-1.70%
2019-05-131.941.941.941.94-4.90%-0.05%-34.70%605,3001,175,0002%1.94-4.90%2.04-4.55%2.11-3.30%2.97-2.46%-1.50%
2019-05-102.042.042.042.04-5.12%-0.05%-33.03%829,0001,692,0002%2.04-5.11%2.13-4.91%2.18-7.78%3.05-2.47%-1.31%
2019-05-092.152.152.152.15-4.87%-0.05%-31.16%441,700950,000- --2.15-4.87%2.24-3.78%2.37-14.81%3.12-1.89%-1.05%
2019-05-082.262.262.262.26-5.04%-0.04%-29.00%518,0001,171,000- --2.26-5.08%2.33-8.59%2.78-4.87%3.18-2.60%-0.85%
2019-05-072.382.382.382.38-5.18%-0.08%-27.17%222,100529,000- --2.38-5.21%2.55-8.38%2.92-2.18%3.27-3.06%-0.54%
2019-05-062.512.512.512.510.00%-0.12%-25.54%133,300335,000- --2.51-4.81%2.78-4.69%2.98-2.33%3.370.06%-0.09%