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:
中华企业( 600675.SH 上证)
板块 :房地产_h   上证180   国家队救市概念   
所属成分指数: 上证180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
2019-06-176.506.546.396.481.57%0.00%0.00%8,552,10055,534,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-146.276.496.276.381.75%-0.51%4.74%10,438,50066,940,000189%6.412.36%6.311.79%6.231.98%6.091.31%0.18%
2019-06-136.226.326.186.270.00%0.08%4.29%4,840,70030,325,00099%6.271.02%6.201.18%6.110.93%6.010.49%0.01%
2019-06-126.206.306.126.271.29%1.10%4.80%7,772,40048,204,000165%6.200.93%6.131.64%6.051.34%5.980.66%-0.06%
2019-06-116.056.206.026.192.15%0.73%4.14%6,076,50037,343,000142%6.151.81%6.031.38%5.971.10%5.940.59%-0.14%
2019-06-105.936.105.886.062.36%0.40%2.56%7,345,10044,338,000180%6.042.24%5.951.55%5.910.75%5.910.48%-0.24%
2019-06-065.825.985.825.921.89%0.27%0.66%6,059,00035,774,000159%5.901.25%5.860.45%5.860.22%5.88-0.03%-0.33%
2019-06-055.845.885.775.810.87%-0.36%-1.24%3,432,20020,012,00091%5.830.48%5.83-0.33%5.85-0.32%5.88-0.34%-0.34%
2019-06-045.865.895.735.76-2.21%-0.74%-2.42%3,949,00022,917,000102%5.80-0.84%5.85-0.36%5.87-0.58%5.90-0.57%-0.32%
2019-06-035.905.955.805.890.17%0.65%-0.79%4,981,10029,148,000126%5.85-0.85%5.87-0.59%5.90-0.20%5.94-0.44%-0.24%
2019-05-315.865.975.835.880.17%-0.37%-1.39%3,245,10019,151,00083%5.900.61%5.91-0.44%5.910.15%5.96-0.37%-0.15%
2019-05-305.945.955.825.87-1.18%0.07%-1.92%3,007,50017,643,00072%5.87-1.45%5.93-0.05%5.91-0.20%5.99-0.38%-0.17%
2019-05-295.955.995.925.940.00%-0.20%-1.13%2,726,70016,230,00063%5.95-0.37%5.930.51%5.92-0.30%6.01-0.23%-0.21%
2019-05-285.936.045.915.940.17%-0.57%-1.36%3,191,10019,063,00069%5.971.51%5.900.15%5.94-0.50%6.02-0.12%-0.24%
2019-05-275.865.945.815.931.72%0.76%-1.64%3,703,70021,798,00075%5.890.34%5.90-0.76%5.97-0.52%6.03-0.43%-0.24%
2019-05-245.845.925.825.83-0.85%-0.60%-3.72%3,862,20022,653,00073%5.87-1.01%5.94-1.20%6.00-0.71%6.06-0.35%-0.20%
2019-05-236.036.045.855.88-2.16%-0.76%-3.23%5,105,70030,249,00090%5.93-1.69%6.01-0.78%6.04-0.67%6.08-0.16%-0.19%
2019-05-226.116.125.986.01-1.31%-0.28%-1.25%4,171,10025,138,00072%6.03-1.05%6.06-0.38%6.08-0.18%6.09-0.12%-0.20%
2019-05-216.116.146.046.090.33%-0.02%-0.05%4,930,90030,034,00081%6.090.60%6.08-0.16%6.090.15%6.090.23%-0.23%
2019-05-205.996.135.946.070.66%0.25%-0.15%4,674,00028,302,00072%6.06-0.69%6.09-0.16%6.08-0.31%6.080.41%-0.32%
2019-05-176.196.206.006.03-1.63%-1.10%-0.40%5,399,30032,920,00076%6.10-0.43%6.100.28%6.10-0.05%6.05-0.54%-0.49%
2019-05-166.116.156.086.130.66%0.11%0.71%4,521,60027,687,00061%6.120.53%6.09-0.20%6.100.21%6.09-0.82%-0.44%
2019-05-156.096.136.036.091.33%-0.02%-0.77%5,849,60035,629,00071%6.090.68%6.10-0.12%6.09-0.07%6.14-0.47%-0.38%
2019-05-146.106.165.976.01-1.48%-0.66%-2.53%5,697,40034,468,00063%6.05-1.50%6.100.03%6.100.31%6.17-0.15%-0.39%
2019-05-136.106.226.066.10-0.49%-0.68%-1.21%6,971,90042,818,00079%6.140.54%6.100.18%6.080.90%6.18-0.08%-0.44%
2019-05-106.096.195.936.132.17%0.34%-0.81%7,957,20048,608,00093%6.110.96%6.090.74%6.02-0.87%6.18-0.18%-0.50%
2019-05-096.036.175.986.00-1.48%-0.84%-3.09%6,614,20040,022,00079%6.05-0.93%6.050.92%6.08-1.52%6.19-0.34%-0.54%
2019-05-085.926.205.916.091.33%-0.29%-1.96%7,972,50048,695,00097%6.112.04%5.99-1.33%6.17-0.71%6.21-0.34%-0.57%
2019-05-075.866.145.866.013.09%0.40%-3.58%8,964,60053,666,000111%5.991.34%6.07-2.66%6.21-0.62%6.23-0.72%-0.60%
2019-05-066.276.275.735.830.00%-1.30%-7.14%10,740,70063,444,000136%5.91-7.36%6.24-2.10%6.25-1.34%6.28-1.24%-0.59%