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:
华鲁恒升( 600426.SH 上证)
板块 :化学肥料   
所属成分指数: 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
2018-08-1618.5718.8617.9918.54-2.47%0.47%0.64%24,233,400447,177,000103%18.45-3.30%18.89-1.17%18.91-0.21%18.420.13%-0.22%
2018-08-1519.1419.3418.7919.01-0.58%-0.38%3.32%18,853,100359,748,00082%19.08-0.69%19.110.42%18.951.01%18.40-0.08%-0.25%
2018-08-1419.3519.5318.9719.12-0.57%-0.49%3.84%20,608,400395,960,00087%19.210.89%19.030.98%18.771.74%18.410.04%-0.22%
2018-08-1318.6219.2518.5619.232.40%0.97%4.48%25,842,100492,170,000106%19.051.07%18.841.71%18.452.01%18.410.14%-0.20%
2018-08-1018.8419.1018.5818.78-0.11%-0.34%2.17%22,645,700426,730,00090%18.841.27%18.532.41%18.080.60%18.380.28%-0.22%
2018-08-0917.9918.8917.9118.803.52%1.04%2.56%21,852,800406,606,00085%18.612.37%18.092.18%17.970.29%18.33-0.16%-0.28%
2018-08-0817.8618.4117.7318.161.28%-0.09%-1.09%25,181,900457,699,00096%18.183.86%17.71-0.09%17.92-0.96%18.36-0.45%-0.26%
2018-08-0717.1017.9417.1017.935.78%2.45%-2.78%22,567,700394,947,00084%17.500.24%17.72-1.33%18.10-1.50%18.44-1.26%-0.18%
2018-08-0617.7518.2216.9016.95-4.18%-2.92%-9.25%29,078,100507,698,00098%17.46-4.31%17.96-2.97%18.37-1.48%18.68-0.76%0.02%
2018-08-0318.4518.7817.6617.69-4.64%-3.05%-6.00%23,996,200437,861,00081%18.250.01%18.51-1.22%18.65-0.01%18.82-0.05%0.17%
2018-08-0218.7218.7217.9118.55-1.33%1.67%-1.48%26,989,400492,462,00092%18.25-4.09%18.74-0.78%18.65-0.74%18.83-0.18%0.26%
2018-08-0119.2319.4418.6518.80-1.78%-1.18%-0.33%26,091,400496,358,00096%19.020.35%18.891.20%18.79-0.07%18.860.18%0.36%
2018-07-3118.7219.2518.5019.143.18%0.97%1.65%27,072,300513,203,000101%18.961.28%18.660.07%18.80-0.87%18.830.31%0.39%
2018-07-3018.3019.0818.2118.551.31%-0.89%-1.18%32,139,700601,560,000118%18.722.41%18.65-0.68%18.97-0.06%18.77-0.06%0.42%
2018-07-2718.7218.8318.0718.31-2.55%0.18%-2.52%25,176,200460,139,00093%18.28-3.86%18.78-2.54%18.98-0.12%18.78-0.36%0.50%
2018-07-2619.1019.3418.7018.79-1.52%-1.16%-0.32%20,032,800380,843,00077%19.01-0.90%19.270.66%19.000.36%18.850.02%0.62%
2018-07-2519.2019.4518.9719.08-1.04%-0.54%1.24%19,532,800374,712,00073%19.18-1.20%19.140.93%18.930.40%18.850.36%0.72%
2018-07-2419.0019.8319.0019.281.00%-0.71%2.66%44,924,500872,307,000167%19.423.26%18.962.05%18.861.61%18.780.72%0.74%
2018-07-2318.2919.3318.0819.093.30%1.52%2.39%39,677,900746,088,000152%18.802.91%18.580.59%18.560.16%18.650.75%0.76%
2018-07-2018.4518.6118.0218.480.00%1.13%-0.15%20,252,200370,069,00077%18.27-0.91%18.48-0.12%18.53-0.76%18.510.88%0.68%
2018-07-1918.4118.6718.1918.480.16%0.22%0.73%17,001,200313,508,00064%18.44-1.25%18.50-0.63%18.67-0.47%18.350.78%0.55%
2018-07-1818.4518.9518.4118.45-0.16%-1.19%1.35%23,840,800445,183,00090%18.671.58%18.62-0.55%18.760.32%18.210.51%0.38%
2018-07-1718.7218.7818.1518.48-2.17%0.53%2.03%27,353,400502,821,000105%18.38-2.32%18.72-1.02%18.70-0.18%18.110.63%0.32%
2018-07-1619.2019.2218.5218.89-1.51%0.38%4.95%24,493,900460,936,00097%18.82-0.86%18.910.77%18.731.29%18.000.67%0.22%
2018-07-1318.8919.2618.7319.181.00%1.04%7.27%25,185,900478,079,000104%18.980.31%18.770.74%18.492.22%17.880.86%0.09%
2018-07-1218.6019.1818.5118.990.90%0.35%7.12%30,046,000568,566,000129%18.923.12%18.632.32%18.092.25%17.731.08%-0.08%
2018-07-1118.0018.8517.8218.820.80%2.56%7.32%24,315,600446,183,000109%18.35-1.11%18.212.53%17.690.90%17.540.52%-0.35%
2018-07-1018.3018.8718.1118.672.25%0.61%7.02%29,663,800550,454,000138%18.564.21%17.763.16%17.531.69%17.450.88%-0.50%
2018-07-0916.9518.4116.9018.268.76%2.55%5.59%34,878,500621,031,000162%17.815.53%17.211.53%17.240.87%17.290.04%-0.67%
2018-07-0616.8217.1516.4216.790.00%-0.49%-2.88%28,983,300489,047,000134%16.870.86%16.95-0.90%17.09-0.56%17.29-0.52%-0.74%