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
2019-08-234.984.994.804.83-2.82%-0.31%-1.13%12,113,30058,685,000193%4.85-2.30%4.90-1.11%4.90-0.33%4.89-0.14%-0.34%
2019-08-225.005.014.924.97-0.40%0.22%1.59%4,022,10019,946,00075%4.96-0.22%4.960.65%4.921.05%4.890.04%-0.38%
2019-08-214.975.004.904.991.63%0.40%2.04%6,491,60032,261,000123%4.970.69%4.920.92%4.870.52%4.890.12%-0.41%
2019-08-204.924.984.894.910.41%-0.53%0.53%5,034,90024,850,000100%4.941.44%4.881.67%4.840.15%4.880.04%-0.45%
2019-08-194.844.914.804.891.88%0.49%0.16%6,038,60029,383,000119%4.871.21%4.800.10%4.83-0.70%4.88-0.35%-0.47%
2019-08-164.784.854.764.800.42%-0.17%-2.02%2,874,70013,822,00058%4.811.59%4.79-0.66%4.87-0.12%4.90-0.41%-0.43%
2019-08-154.804.824.664.78-2.05%0.99%-2.83%6,558,00031,041,000127%4.73-2.97%4.83-1.95%4.87-0.88%4.92-0.95%-0.39%
2019-08-144.924.954.844.880.00%0.04%-1.73%4,246,50020,714,00086%4.88-0.23%4.920.04%4.92-0.18%4.97-0.58%-0.28%
2019-08-135.005.004.834.88-2.40%-0.18%-2.30%6,221,80030,419,000126%4.89-1.61%4.92-0.32%4.93-0.16%5.00-0.74%-0.21%
2019-08-124.805.064.805.004.17%0.62%-0.64%8,433,00041,902,000178%4.972.08%4.940.49%4.93-0.22%5.03-0.46%-0.11%
2019-08-094.944.954.794.80-2.04%-1.40%-5.04%4,181,10020,352,00095%4.87-1.46%4.91-0.37%4.94-0.86%5.06-0.49%-0.04%
2019-08-084.905.004.894.90-0.41%-0.81%-3.54%3,385,70016,724,00077%4.940.06%4.93-0.81%4.99-0.82%5.08-0.28%0.03%
2019-08-074.984.994.904.920.41%-0.34%-3.42%3,882,40019,167,00086%4.940.41%4.97-0.88%5.03-0.99%5.09-0.31%0.08%
2019-08-064.955.004.854.90-2.39%-0.35%-4.11%4,746,20023,336,00098%4.92-2.92%5.01-1.63%5.08-1.25%5.11-0.16%0.14%
2019-08-055.075.155.025.02-1.38%-0.89%-1.91%4,046,80020,499,00085%5.07-0.26%5.10-0.84%5.14-0.29%5.120.10%0.16%
2019-08-025.095.124.995.09-1.17%0.24%-0.45%3,984,00020,229,00082%5.08-1.19%5.14-0.81%5.16-0.10%5.11-0.02%0.15%
2019-08-015.205.215.105.15-1.15%0.21%0.70%4,859,00024,972,000102%5.14-1.15%5.18-0.10%5.160.08%5.110.10%0.14%
2019-07-315.185.235.155.210.39%0.21%1.98%4,285,80022,283,00093%5.20-0.17%5.190.54%5.160.39%5.110.16%0.10%
2019-07-305.205.245.145.190.58%-0.35%1.74%4,980,60025,937,000107%5.211.21%5.160.66%5.140.82%5.100.22%0.07%
2019-07-295.105.175.095.160.39%0.27%1.38%3,850,30019,815,00080%5.150.55%5.130.22%5.100.39%5.090.32%0.01%
2019-07-265.115.145.075.140.59%0.43%1.30%4,674,70023,925,00095%5.120.12%5.110.71%5.080.12%5.070.22%-0.09%
2019-07-255.115.155.085.11-0.20%-0.04%0.93%4,137,60021,150,00087%5.110.00%5.080.44%5.070.10%5.060.18%-0.15%
2019-07-245.045.155.035.122.40%0.16%1.31%6,824,80034,888,000148%5.112.16%5.060.36%5.070.06%5.050.28%-0.22%
2019-07-235.015.084.935.00-1.19%-0.08%-0.79%4,983,20024,936,000114%5.00-0.56%5.04-0.51%5.06-0.43%5.040.04%-0.28%
2019-07-225.115.114.965.060.00%0.56%0.44%5,279,40026,568,000121%5.03-1.10%5.06-0.65%5.080.26%5.040.00%-0.34%
2019-07-195.065.135.055.06-0.59%-0.55%0.44%3,980,40020,253,00090%5.090.12%5.10-0.08%5.070.32%5.04-0.10%-0.41%
2019-07-185.135.135.045.09-0.20%0.16%0.93%3,827,90019,453,00086%5.08-0.70%5.100.73%5.060.28%5.04-0.30%-0.46%
2019-07-175.165.165.085.10-0.58%-0.35%0.83%4,691,30024,008,000102%5.120.35%5.060.74%5.040.52%5.06-0.20%-0.49%
2019-07-164.995.144.975.132.60%0.59%1.22%5,979,30030,494,000125%5.102.66%5.031.05%5.020.64%5.07-0.33%-0.53%
2019-07-154.995.034.885.000.00%0.64%-1.67%4,915,40024,421,000100%4.97-0.14%4.98-0.24%4.98-0.40%5.09-0.72%-0.52%