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
2018-06-1918.0918.7616.9817.48-7.37%-1.78%-8.32%28,311,800503,826,000126%17.80-6.97%18.52-5.15%19.02-1.95%19.07-0.89%-0.44%
2018-06-1519.0819.3618.8118.87-1.62%-1.35%-1.91%13,437,500257,041,00065%19.13-0.92%19.52-0.14%19.400.12%19.240.31%-0.48%
2018-06-1419.7319.7319.1019.18-2.79%-0.65%0.01%15,404,400297,399,00068%19.31-2.75%19.550.35%19.380.14%19.18-0.13%-0.56%
2018-06-1319.3320.1319.3319.731.18%-0.61%2.75%26,251,500521,120,000114%19.852.54%19.481.52%19.351.19%19.200.50%-0.53%
2018-06-1219.3019.6618.8219.501.04%0.72%2.06%21,843,700422,889,00093%19.361.65%19.190.35%19.120.08%19.11-0.15%-0.61%
2018-06-1118.9119.3518.6119.301.37%1.33%0.86%16,193,200308,422,00067%19.05-0.40%19.120.30%19.110.04%19.14-0.35%-0.58%
2018-06-0819.0119.5518.7019.04-0.68%-0.43%-0.84%21,610,000413,250,00086%19.12-0.31%19.06-0.28%19.100.45%19.20-0.59%-0.52%
2018-06-0718.9319.4118.7819.171.81%-0.06%-0.76%20,354,200390,435,00076%19.181.43%19.120.25%19.02-0.34%19.32-0.88%-0.43%
2018-06-0619.3719.4518.5118.83-2.99%-0.43%-3.37%24,023,600454,301,00085%18.91-1.96%19.070.35%19.08-0.07%19.49-1.26%-0.27%
2018-06-0519.2019.5418.9519.410.62%0.63%-1.65%21,729,900419,128,00074%19.291.33%19.00-0.37%19.09-0.32%19.74-0.91%-0.04%
2018-06-0418.7519.5018.5019.293.71%1.34%-3.15%23,966,200456,194,00079%19.041.23%19.080.07%19.16-0.66%19.92-1.38%0.17%
2018-06-0119.5019.6518.0718.60-6.20%-1.08%-7.91%34,684,300652,216,000101%18.80-3.49%19.06-1.50%19.28-1.55%20.20-0.46%0.55%
2018-05-3119.3919.9018.8919.834.20%1.78%-2.27%25,352,100493,961,00072%19.482.55%19.35-0.41%19.59-1.37%20.290.14%0.76%
2018-05-3019.0019.3818.6119.03-1.96%0.16%-6.08%27,724,200526,754,00076%19.00-3.20%19.43-1.89%19.86-2.22%20.26-0.27%0.84%
2018-05-2919.8120.0119.3319.41-2.46%-1.11%-4.46%23,565,400462,526,00069%19.63-0.45%19.81-1.84%20.31-1.36%20.320.13%0.94%
2018-05-2819.7620.0719.2819.90-0.15%0.94%-1.92%26,234,600517,225,00079%19.72-1.41%20.18-2.15%20.59-1.46%20.290.29%1.02%
2018-05-2520.6520.6819.5419.93-3.63%-0.33%-1.49%35,552,500710,898,000109%20.00-3.27%20.62-2.09%20.890.52%20.230.27%1.14%
除权分界线,2018年05月25日,10股派1.500元(以下数据已经复权)
2018-05-2420.9921.2620.3220.68-0.72%0.04%2.49%29,140,400606,742,00099%20.67-1.28%21.06-0.58%20.781.12%20.180.75%1.17%
2018-05-2321.4521.5020.5920.83-3.61%-0.52%4.01%35,515,200748,937,000128%20.94-0.96%21.192.37%20.551.13%20.031.01%1.21%
2018-05-2220.9621.6520.7021.612.95%2.22%9.00%27,569,300586,983,000111%21.140.45%20.702.15%20.321.54%19.831.23%1.19%
2018-05-2120.4321.6720.2320.994.53%-0.27%7.17%52,841,2001,120,086,000223%21.056.74%20.263.61%20.013.26%19.592.42%1.22%
2018-05-1819.1220.2119.1020.085.41%1.83%5.01%52,005,3001,033,268,000246%19.723.13%19.562.30%19.381.88%19.121.57%1.11%
2018-05-1718.8319.5918.5419.051.76%-0.37%1.19%29,551,200569,489,000165%19.121.64%19.120.54%19.030.62%18.831.04%1.09%
2018-05-1619.0719.0718.6518.72-0.85%-0.49%0.47%13,382,400253,761,00078%18.81-0.08%19.010.49%18.910.28%18.630.71%1.11%
2018-05-1518.7919.2018.5318.881.18%0.28%2.05%18,319,400347,640,000107%18.83-0.46%18.920.24%18.860.36%18.500.87%1.12%
2018-05-1418.2519.3418.2518.661.30%-1.34%1.73%27,671,600527,523,000169%18.912.54%18.881.07%18.790.73%18.341.55%1.06%
2018-05-1118.4718.6918.1518.42-0.11%-0.14%1.98%15,115,100281,085,00096%18.45-1.24%18.68-0.06%18.650.50%18.060.54%0.91%
2018-05-1018.4119.0818.3718.440.60%-1.27%2.64%18,708,400352,243,000123%18.681.70%18.690.48%18.561.34%17.971.13%0.86%
2018-05-0918.4618.7018.2118.33-1.61%-0.20%3.18%10,055,900186,195,00061%18.37-0.67%18.600.70%18.311.04%17.770.81%0.85%
2018-05-0818.5818.7218.2718.630.00%0.76%5.72%17,974,200335,032,000110%18.490.19%18.471.68%18.131.57%17.621.53%0.79%