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:
华发股份( 600325.SH 上证)
板块 :房地产_h   上证180   下月解禁   
所属成分指数: 上证180中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-13340.8800.161%1
2020-02-13320.1800.151%1
2020-02-13350.7800.166%1
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
2020-01-177.587.607.507.52-0.40%-0.41%-1.78%12,558,60094,835,00052%7.55-0.30%7.59-0.95%7.65-0.16%7.66-0.24%-0.18%
2020-01-167.607.647.537.55-0.53%-0.32%-1.62%17,479,200132,390,00067%7.57-0.59%7.67-0.23%7.66-0.20%7.67-0.69%-0.20%
2020-01-157.767.777.557.59-2.44%-0.38%-1.77%29,615,000225,650,000101%7.62-1.69%7.68-0.29%7.680.03%7.73-0.21%-0.16%
2020-01-147.717.847.647.781.17%0.39%0.48%34,940,800270,774,000123%7.751.16%7.710.48%7.680.26%7.74-0.03%-0.21%
2020-01-137.647.697.617.690.92%0.38%-0.71%18,545,400142,074,00065%7.66-0.01%7.670.30%7.66-0.03%7.75-0.12%-0.26%
2020-01-107.757.767.617.62-1.42%-0.55%-1.73%17,910,300137,233,00060%7.66-0.21%7.65-0.13%7.66-0.31%7.75-0.10%-0.24%
2020-01-097.657.737.637.732.38%0.68%-0.41%25,781,900197,944,00080%7.681.04%7.660.03%7.68-1.04%7.760.06%-0.22%
2020-01-087.697.697.537.55-2.20%-0.64%-2.67%25,319,200192,410,00079%7.60-1.25%7.65-0.74%7.76-0.39%7.760.04%-0.20%
2020-01-077.707.757.657.720.65%0.32%-0.44%20,389,500156,896,00064%7.700.35%7.71-1.32%7.79-0.08%7.750.01%-0.20%
2020-01-067.667.737.617.67-0.65%0.03%-1.07%32,647,100250,341,00091%7.67-1.22%7.81-0.47%7.80-0.27%7.75-0.55%-0.19%
2020-01-037.877.897.707.72-1.66%-0.55%-0.97%31,541,600244,857,00083%7.76-2.23%7.85-0.01%7.820.01%7.80-0.45%-0.08%
2020-01-027.958.097.847.850.26%-1.13%0.24%49,895,700396,166,000128%7.941.98%7.850.97%7.820.90%7.83-0.29%0.02%
2019-12-317.777.847.727.830.77%0.57%-0.31%26,499,000206,317,00069%7.790.30%7.780.04%7.750.49%7.85-0.67%0.13%
2019-12-307.807.897.717.770.52%0.09%-1.73%30,762,300238,805,00073%7.76-0.22%7.770.49%7.710.05%7.91-0.52%0.34%
2019-12-277.847.867.717.73-1.40%-0.64%-2.74%33,819,000263,105,00074%7.780.06%7.740.87%7.71-0.86%7.950.05%0.59%
2019-12-267.657.847.637.843.57%0.84%-1.31%41,995,000326,516,00083%7.782.75%7.670.13%7.78-0.84%7.940.10%0.83%
2019-12-257.597.647.527.57-0.13%0.04%-4.61%18,838,600142,547,00037%7.57-0.12%7.66-1.85%7.84-1.04%7.940.28%0.90%
2019-12-247.657.687.527.580.13%0.05%-4.22%27,905,300211,413,00053%7.58-1.97%7.80-1.47%7.92-1.25%7.910.00%1.01%
2019-12-237.877.967.537.57-3.69%-2.04%-4.35%57,415,100443,681,000114%7.73-3.17%7.92-1.88%8.02-1.09%7.910.19%1.06%
2019-12-208.078.157.837.86-2.48%-1.52%-0.49%58,938,800470,381,000129%7.98-1.16%8.07-1.14%8.110.56%7.900.47%1.15%
2019-12-198.228.247.998.06-2.30%-0.19%2.52%46,226,600373,290,000114%8.08-1.60%8.16-0.09%8.070.69%7.860.61%1.14%
2019-12-188.198.278.118.250.73%0.54%5.58%37,043,100303,982,000102%8.21-0.02%8.171.64%8.011.32%7.810.80%1.10%
2019-12-178.268.318.108.19-0.85%-0.22%5.65%56,127,800460,678,000167%8.211.11%8.041.67%7.911.46%7.751.39%1.04%
2019-12-168.038.277.948.264.16%1.75%8.03%65,811,300534,269,000225%8.123.38%7.912.68%7.792.35%7.652.02%0.92%
2019-12-137.667.957.667.935.03%0.98%5.80%80,311,400630,719,000328%7.854.04%7.702.78%7.612.67%7.502.49%0.75%
2019-12-127.537.637.397.550.27%0.03%3.24%27,216,400205,440,000152%7.550.60%7.490.97%7.420.87%7.310.74%0.52%
2019-12-117.447.607.387.532.03%0.36%3.73%41,697,400312,871,000262%7.501.64%7.421.69%7.351.45%7.261.34%0.45%
2019-12-107.387.447.337.380.14%-0.03%3.03%18,045,100133,214,000140%7.380.75%7.300.98%7.250.75%7.160.59%0.34%
2019-12-097.197.377.197.372.50%0.59%3.50%30,021,000219,950,000250%7.333.01%7.231.65%7.191.38%7.121.05%0.28%
2019-12-067.087.217.047.190.00%1.08%2.03%13,143,80093,490,000117%7.110.30%7.110.08%7.100.40%7.050.34%0.16%