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
2019-08-230.970.980.960.96-1.03%-0.62%-1.64%17,808,10017,208,00056%0.97-1.13%0.980.00%0.97-0.41%0.980.10%0.36%
2019-08-220.990.990.960.97-3.00%-0.72%-0.51%32,237,20031,503,00098%0.980.10%0.980.10%0.980.31%0.980.21%0.34%
2019-08-210.961.000.941.004.17%2.46%2.77%39,392,30038,448,000120%0.980.83%0.97-0.51%0.980.10%0.970.52%0.28%
2019-08-200.970.980.960.96-2.04%-0.83%-0.83%19,343,60018,724,00061%0.97-0.72%0.980.31%0.97-0.31%0.970.83%0.17%
2019-08-190.981.000.950.98-1.01%0.51%2.08%36,257,60035,356,000112%0.98-1.12%0.980.10%0.98-0.10%0.960.31%-0.01%
2019-08-160.950.990.950.995.32%0.41%3.45%57,668,40056,855,000191%0.994.78%0.980.21%0.980.83%0.960.95%-0.09%
2019-08-150.950.960.920.94-3.09%-0.11%-0.84%17,058,00016,060,00059%0.94-3.39%0.97-0.61%0.970.00%0.95-0.11%-0.27%
2019-08-140.991.000.960.97-3.00%-0.41%2.21%29,691,30028,919,000107%0.97-1.22%0.980.51%0.970.94%0.950.21%-0.31%
2019-08-130.981.000.961.001.01%1.42%5.60%36,368,60035,870,000135%0.991.03%0.971.14%0.962.23%0.950.42%-0.37%
2019-08-120.970.990.960.991.02%1.43%4.98%25,588,30024,965,000101%0.981.67%0.961.69%0.940.86%0.940.11%-0.43%
2019-08-090.960.980.940.981.03%2.08%4.03%34,619,50033,230,000138%0.960.42%0.952.71%0.930.76%0.94-0.11%-0.39%
2019-08-080.940.970.930.974.30%1.46%2.86%32,669,50031,220,000137%0.964.25%0.921.32%0.930.43%0.94-0.32%-0.38%
2019-08-070.880.930.880.934.49%1.42%-1.69%24,838,60022,767,000103%0.922.92%0.91-0.66%0.92-0.86%0.95-0.63%-0.35%
2019-08-060.920.920.880.89-4.30%-0.11%-6.51%31,875,20028,399,000128%0.89-4.30%0.92-2.24%0.93-1.80%0.95-0.94%-0.33%
2019-08-050.930.950.920.93-2.11%-0.11%-3.23%20,023,10018,651,00087%0.93-0.11%0.94-0.85%0.95-0.84%0.96-0.52%-0.31%
2019-08-020.940.950.910.95-1.04%1.93%-1.66%29,725,80027,701,000127%0.93-2.10%0.95-1.36%0.95-1.45%0.97-0.82%-0.31%
2019-08-010.950.970.940.960.00%0.84%-1.44%17,334,00016,504,00078%0.95-0.31%0.96-0.73%0.97-0.62%0.97-0.51%-0.26%
2019-07-310.960.970.940.96-2.04%0.52%-1.94%26,750,50025,553,000115%0.96-1.34%0.97-1.33%0.97-0.41%0.98-0.41%-0.26%
2019-07-300.950.980.950.982.08%1.24%-0.31%17,919,30017,353,00081%0.97-0.92%0.98-0.61%0.980.21%0.98-0.20%-0.30%
2019-07-290.981.000.960.96-3.03%-1.74%-2.54%19,117,50018,672,00085%0.98-1.11%0.980.20%0.98-0.10%0.990.51%-0.37%
2019-07-260.991.000.980.99-1.00%0.20%1.02%20,150,40019,913,00082%0.990.31%0.980.93%0.98-0.31%0.980.00%-0.50%
2019-07-250.981.000.961.002.04%1.52%2.04%25,723,60025,343,000105%0.991.34%0.970.21%0.98-0.51%0.980.00%-0.45%
2019-07-240.950.990.940.982.08%0.82%0.00%22,756,90022,111,00095%0.971.36%0.97-1.02%0.99-0.30%0.98-0.41%-0.42%
2019-07-230.950.980.940.96-1.03%0.10%-2.44%22,111,20021,197,00088%0.96-2.24%0.98-1.61%0.99-0.50%0.98-0.71%-0.33%
2019-07-221.001.010.970.97-3.96%-1.12%-2.12%23,320,40022,869,00091%0.98-2.39%1.00-0.40%0.991.02%0.99-0.50%-0.07%
2019-07-191.011.020.991.01-0.98%0.50%1.41%19,842,10019,941,00072%1.010.00%1.000.70%0.980.41%1.00-0.40%0.17%
2019-07-180.991.020.981.023.03%1.49%2.00%27,232,60027,360,00094%1.011.62%0.992.37%0.980.31%1.00-0.50%0.33%
2019-07-170.991.000.980.99-1.00%0.10%-1.49%17,415,50017,230,00057%0.990.51%0.970.21%0.98-0.51%1.01-0.79%0.58%
2019-07-160.971.000.951.003.09%1.63%-1.28%24,190,70023,812,00069%0.983.04%0.97-0.21%0.98-0.81%1.01-0.88%0.78%
2019-07-150.970.980.930.970.00%1.57%-5.09%42,055,50040,173,00095%0.96-2.65%0.97-2.51%0.99-1.79%1.02-0.78%1.04%