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
2019-12-1327.4027.5427.1627.501.25%0.63%1.09%16,665,400455,454,000142%27.330.48%27.310.18%27.290.47%27.20-0.07%-0.43%
2019-12-1227.4227.4627.0527.16-0.98%-0.14%-0.22%8,679,100236,057,00081%27.20-0.69%27.26-0.08%27.160.63%27.22-0.23%-0.41%
2019-12-1127.3927.6427.1127.431.03%0.16%0.54%10,011,300274,176,00096%27.390.76%27.290.80%26.990.07%27.28-0.27%-0.38%
2019-12-1027.5127.5127.0827.15-1.20%-0.11%-0.76%8,321,300226,176,00081%27.18-0.35%27.070.78%26.97-0.24%27.36-0.59%-0.34%
2019-12-0926.8727.5326.8227.482.27%0.75%-0.14%12,444,700339,442,000119%27.282.16%26.860.06%27.03-0.35%27.52-0.65%-0.25%
2019-12-0626.7426.8726.5226.870.79%0.64%-3.00%9,399,200250,961,00087%26.700.02%26.84-0.71%27.13-0.54%27.70-0.44%-0.14%
2019-12-0527.2227.2226.4626.66-1.48%-0.13%-4.18%22,132,600590,814,000213%26.69-1.84%27.03-2.01%27.28-1.60%27.82-1.17%-0.13%
2019-12-0427.6927.7526.9427.06-2.52%-0.49%-3.88%13,197,300358,870,000157%27.19-2.18%27.59-1.20%27.72-1.25%28.15-0.72%-0.04%
2019-12-0327.7428.0627.6327.76-0.54%-0.14%-2.11%7,095,100197,229,00092%27.80-0.65%27.92-0.33%28.07-0.90%28.36-0.15%0.01%
2019-12-0227.9328.2027.8527.91-0.07%-0.25%-1.73%9,395,500262,889,000127%27.98-0.04%28.01-0.73%28.33-0.73%28.40-0.03%-0.02%
2019-11-2927.9428.2527.8027.930.04%-0.21%-1.69%5,118,200143,260,00073%27.99-0.30%28.22-1.09%28.53-0.08%28.410.15%-0.05%
2019-11-2828.6028.6227.8027.92-1.38%-0.55%-1.58%7,278,600204,348,000103%28.08-1.67%28.53-0.72%28.56-0.23%28.370.07%-0.09%
2019-11-2728.9128.9228.2328.31-2.04%-0.85%-0.14%6,679,000190,708,00097%28.55-0.99%28.740.20%28.620.04%28.350.15%-0.11%
2019-11-2628.8028.9728.5228.900.56%0.21%2.10%10,281,300296,507,000152%28.840.30%28.680.49%28.610.45%28.310.32%-0.14%
2019-11-2528.1029.0528.0528.742.64%-0.05%1.86%12,752,700366,689,000201%28.751.94%28.540.62%28.490.96%28.220.41%-0.20%
2019-11-2228.3428.5827.9628.00-1.27%-0.74%-0.36%5,447,300153,659,00086%28.21-0.25%28.360.00%28.210.50%28.10-0.30%-0.29%
2019-11-2128.1828.3928.1028.360.42%0.29%0.62%3,552,000100,442,00053%28.28-0.82%28.360.57%28.080.25%28.19-0.26%-0.32%
2019-11-2028.2528.8428.1028.24-0.04%-0.96%-0.07%7,653,700218,229,000110%28.511.19%28.201.36%28.000.43%28.26-0.21%-0.30%
2019-11-1928.0228.2927.7028.251.18%0.26%-0.24%4,541,000127,951,00062%28.181.35%27.830.27%27.89-0.11%28.32-0.49%-0.29%
2019-11-1827.4828.1827.3127.921.71%0.42%-1.89%5,627,300156,455,00068%27.800.81%27.75-0.32%27.92-0.36%28.46-0.30%-0.23%
2019-11-1527.7027.8527.4527.45-1.01%-0.47%-3.83%6,047,500166,792,00066%27.58-1.00%27.84-0.77%28.02-0.87%28.54-0.28%-0.20%
2019-11-1428.1528.1727.6427.73-0.96%-0.46%-3.12%6,675,500185,964,00069%27.86-0.79%28.06-0.41%28.26-0.69%28.62-0.14%-0.16%
2019-11-1328.3328.3327.9328.00-0.85%-0.28%-2.31%5,971,800167,686,00060%28.08-0.58%28.17-0.82%28.46-0.52%28.66-0.16%-0.16%
2019-11-1228.0828.3128.0828.240.53%-0.01%-1.63%6,276,000177,259,00062%28.240.22%28.40-0.65%28.61-0.64%28.71-0.23%-0.14%
2019-11-1128.6328.6328.0128.09-2.36%-0.32%-2.37%11,243,000316,837,000109%28.18-2.14%28.59-1.00%28.79-0.41%28.77-0.53%-0.10%
2019-11-0829.0829.2028.5728.77-0.62%-0.09%-0.54%8,964,100258,133,00086%28.80-0.66%28.88-0.48%28.910.08%28.93-0.56%-0.02%
2019-11-0728.8529.1628.8028.950.17%-0.13%-0.48%6,921,900200,642,00063%28.990.39%29.020.33%28.890.29%29.09-0.13%0.12%
2019-11-0629.2629.2828.7328.90-1.03%0.09%-0.79%10,206,200294,707,00086%28.88-0.95%28.920.18%28.800.05%29.13-0.06%0.18%
2019-11-0528.9029.4928.5629.201.57%0.17%0.19%12,616,600367,790,000108%29.151.42%28.870.74%28.790.12%29.150.07%0.23%
2019-11-0429.0929.1628.5528.750.00%0.02%-1.29%13,421,400385,772,000116%28.740.14%28.660.02%28.76-0.66%29.130.03%0.28%