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:
华夏幸福( 600340.SH 上证)
所属成分指数: 上证180沪深300
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
2019-08-2027.8927.9827.3027.39-1.58%-0.47%2.21%12,823,900352,882,000127%27.520.64%27.131.54%26.850.72%26.800.31%-0.84%
2019-08-1926.5627.8926.5627.836.83%1.78%4.17%18,921,800517,404,000191%27.344.49%26.721.92%26.651.10%26.720.11%-0.97%
2019-08-1626.3126.3725.8826.05-0.65%-0.45%-2.39%9,506,900248,776,00098%26.170.70%26.21-0.54%26.36-0.31%26.69-0.78%-1.11%
2019-08-1525.5126.3025.5126.22-0.30%0.90%-2.52%9,167,700238,219,00092%25.99-1.83%26.35-0.78%26.45-0.64%26.90-1.26%-1.12%
2019-08-1426.7927.0226.1526.30-0.53%-0.64%-3.45%9,627,300254,832,00092%26.47-0.49%26.56-0.12%26.62-0.43%27.24-1.72%-1.07%
2019-08-1326.7327.0526.2626.44-1.60%-0.60%-4.61%9,276,200246,741,00078%26.60-0.11%26.60-0.32%26.73-0.24%27.72-1.01%-0.99%
2019-08-1226.4826.9426.0426.871.63%0.91%-4.04%8,164,100217,384,00070%26.630.25%26.68-0.50%26.80-0.73%28.00-0.97%-0.89%
2019-08-0926.9827.0926.3126.44-1.42%-0.46%-6.49%9,359,000248,597,00080%26.56-1.17%26.81-0.43%26.99-1.17%28.28-0.97%-0.76%
2019-08-0826.9927.0426.6626.82-0.15%-0.20%-6.07%7,695,800206,825,00069%26.88-0.56%26.93-0.81%27.31-1.49%28.55-1.01%-0.66%
2019-08-0727.2727.3226.7826.86-0.26%-0.61%-6.88%8,744,000236,307,00078%27.030.53%27.15-1.24%27.73-2.14%28.84-1.05%-0.62%
2019-08-0626.7127.2726.6126.93-0.52%0.17%-7.61%10,530,300283,086,00091%26.88-2.07%27.49-2.27%28.33-1.68%29.15-1.08%-0.55%
2019-08-0528.0328.0827.0427.07-4.11%-1.38%-8.13%12,577,900345,265,000112%27.45-2.46%28.13-2.67%28.82-1.71%29.47-1.22%-0.51%
2019-08-0228.0028.5027.8828.23-1.50%0.31%-5.36%10,360,000291,559,00098%28.14-1.93%28.90-1.64%29.32-1.24%29.83-0.92%-0.45%
2019-08-0128.9928.9928.3128.66-1.85%-0.13%-4.80%14,509,400416,363,000137%28.70-2.37%29.38-1.80%29.69-1.59%30.11-0.74%-0.44%
2019-07-3130.5130.5728.9629.20-4.95%-0.66%-3.73%21,581,000634,322,000227%29.39-4.50%29.92-2.86%30.17-1.69%30.33-0.93%-0.48%
2019-07-3030.6631.0630.5430.720.39%-0.19%0.34%6,840,300210,527,00090%30.780.31%30.80-0.03%30.680.32%30.620.02%-0.44%
2019-07-2931.0131.1730.4730.60-1.29%-0.27%-0.03%6,976,600214,064,00091%30.68-0.99%30.810.49%30.59-0.12%30.610.26%-0.50%
2019-07-2631.0131.1230.8131.000.10%0.03%1.54%4,804,100148,877,00059%30.990.61%30.660.55%30.620.05%30.530.10%-0.61%
2019-07-2530.5930.9930.4430.971.44%0.55%1.54%7,781,600239,691,00093%30.801.32%30.49-0.05%30.610.31%30.50-0.60%-0.66%
2019-07-2430.2030.6530.0230.531.16%0.42%-0.51%10,737,700326,439,000119%30.400.35%30.50-0.42%30.51-0.12%30.69-0.40%-0.62%
2019-07-2330.6530.8230.0930.18-1.60%-0.38%-2.04%8,009,700242,660,00092%30.30-1.84%30.630.01%30.55-0.28%30.81-0.63%-0.57%
2019-07-2230.9031.2330.4330.67-0.68%-0.63%-1.08%7,524,000232,231,00086%30.870.50%30.630.31%30.630.62%31.01-0.62%-0.48%
2019-07-1930.2931.0730.1930.882.97%0.55%-1.02%11,785,900361,959,000125%30.711.86%30.540.13%30.450.23%31.20-0.88%-0.40%
2019-07-1830.5330.5329.8929.99-1.48%-0.53%-4.72%5,786,900174,480,00059%30.15-1.34%30.500.35%30.38-1.55%31.47-1.12%-0.25%
2019-07-1730.7230.8730.3730.44-1.04%-0.39%-4.36%5,978,700182,701,00055%30.56-0.51%30.390.02%30.85-0.56%31.83-0.51%-0.02%
2019-07-1630.5230.9030.4530.761.32%0.14%-3.85%7,287,100223,832,00066%30.722.06%30.38-1.80%31.03-0.87%31.99-0.56%0.10%
2019-07-1530.3530.5729.5530.36-0.13%0.87%-5.64%11,614,300349,556,00094%30.10-1.32%30.94-1.80%31.30-1.68%32.17-0.91%0.24%
2019-07-1230.9830.9830.2030.40-0.52%-0.32%-6.37%7,662,500233,689,00061%30.50-0.93%31.51-1.51%31.83-1.25%32.47-0.41%0.42%
除权分界线,2019年07月12日,10股派12.000元(以下数据已经复权)
2019-07-1130.4731.1930.4530.560.63%-0.73%-6.26%12,594,600402,839,000105%30.790.79%31.99-0.38%32.24-1.07%32.60-0.20%0.51%
2019-07-1031.0631.1530.3030.370.00%-0.57%-7.03%7,145,100226,809,00058%30.54-1.42%32.11-0.97%32.59-0.46%32.670.10%0.64%