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:
华帝股份( 002035.SZ 深证)
板块 :家电_h   
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
2020-07-0210.3010.4210.2410.380.19%0.63%0.73%24,956,000257,432,000152%10.320.77%10.250.85%10.210.63%10.31-0.40%-0.55%
2020-07-0110.1410.3710.0510.362.27%1.21%0.14%24,166,300247,355,000153%10.241.10%10.160.58%10.14-0.05%10.35-0.38%-0.59%
2020-06-3010.1310.2110.0710.130.80%0.05%-2.46%10,138,100102,650,00068%10.130.92%10.110.11%10.15-1.09%10.39-0.36%-0.64%
2020-06-2910.1010.119.9810.05-1.57%0.17%-3.57%10,366,200104,006,00066%10.03-1.12%10.09-0.80%10.26-0.76%10.42-0.52%-0.71%
2020-06-2410.1110.2210.0610.211.19%0.62%-2.54%12,920,400131,108,00081%10.150.57%10.18-1.46%10.34-0.63%10.48-0.52%-0.70%
2020-06-2310.2410.2410.0210.09-1.46%0.00%-4.19%18,621,600187,888,000118%10.09-1.77%10.33-1.39%10.40-1.30%10.53-0.83%-0.65%
2020-06-2210.4010.4010.1810.24-0.97%-0.31%-3.57%20,156,300207,038,000136%10.27-0.44%10.47-1.26%10.54-0.74%10.62-0.88%-0.56%
除权分界线,2020年06月22日,10股派3.000元(以下数据已经复权)
2020-06-1910.2310.3810.2310.340.88%0.22%-3.48%18,809,900199,708,000137%10.320.56%10.61-0.32%10.620.09%10.71-0.47%-0.45%
2020-06-1810.3710.3910.1910.25-1.16%-0.10%-4.77%14,709,000155,326,000111%10.26-0.98%10.64-0.02%10.61-0.35%10.76-0.63%-0.35%
2020-06-1710.4710.4810.2910.37-0.77%0.08%-4.26%8,714,20092,907,00067%10.36-0.34%10.640.26%10.65-0.30%10.83-0.53%-0.25%
2020-06-1610.3310.5910.2610.452.75%0.51%-4.03%17,207,200184,060,000129%10.401.33%10.61-0.08%10.68-0.36%10.89-0.78%-0.17%
2020-06-1510.3110.3910.1210.17-1.36%-0.89%-7.33%13,635,300144,007,000104%10.26-0.10%10.62-0.82%10.72-0.98%10.97-0.89%-0.06%
2020-06-1210.2210.3810.2210.31-1.06%0.38%-6.89%16,032,300169,475,000121%10.27-1.73%10.71-1.30%10.82-1.12%11.07-1.01%0.07%
2020-06-1110.5610.5710.3810.42-1.33%-0.31%-6.85%12,667,400136,205,00093%10.45-1.14%10.85-1.07%10.95-0.91%11.19-0.46%0.22%
2020-06-1010.6110.7010.5210.56-1.03%-0.11%-6.03%10,358,900112,624,00074%10.57-0.74%10.97-0.58%11.05-0.77%11.24-0.06%0.27%
2020-06-0910.7310.7710.5910.67-0.56%0.18%-5.11%10,243,500112,178,00069%10.65-1.00%11.03-0.76%11.13-0.92%11.250.16%0.23%
2020-06-0810.8310.8910.6010.73-0.83%-0.26%-4.43%13,148,900145,396,00089%10.76-0.10%11.12-0.80%11.23-0.76%11.230.21%0.08%
2020-06-0510.9310.9510.6410.82-1.37%0.47%-3.43%13,210,500146,226,00094%10.77-1.46%11.21-1.36%11.32-0.62%11.200.48%-0.15%
2020-06-0411.0011.0610.8510.970.00%0.38%-1.61%12,377,300138,969,00090%10.93-0.96%11.36-0.68%11.390.02%11.150.35%-0.26%
2020-06-0311.1911.2210.9410.97-1.79%-0.58%-1.27%12,051,400136,585,00089%11.03-1.77%11.44-0.09%11.390.51%11.110.32%-0.29%
2020-06-0211.1611.3911.1011.17-0.09%-0.56%0.85%11,299,400130,319,00085%11.230.74%11.450.69%11.330.97%11.080.32%-0.34%
2020-06-0111.2011.2911.0211.180.81%0.27%1.26%14,312,000163,878,000110%11.150.46%11.370.99%11.221.04%11.040.37%-0.38%
2020-05-2910.8011.3310.7211.092.02%-0.08%0.82%20,279,600231,174,000162%11.101.15%11.261.63%11.111.90%11.000.55%-0.42%
2020-05-2810.8611.1910.7010.870.74%-0.94%-0.64%17,946,100202,300,000154%10.971.69%11.081.99%10.901.21%10.94-0.02%-0.47%
2020-05-2710.5410.9210.4610.791.98%-0.01%-1.39%18,219,800202,071,000151%10.793.12%10.862.77%10.770.65%10.94-0.48%-0.48%
2020-05-2610.2010.6310.2010.584.03%1.10%-3.77%11,924,800128,368,00097%10.473.59%10.57-0.12%10.70-0.50%11.00-1.28%-0.43%
2020-05-2510.0610.209.9510.171.40%0.67%-8.69%6,496,80067,578,00048%10.10-0.67%10.58-1.39%10.75-0.91%11.14-2.14%-0.27%
2020-05-2210.3310.3610.0210.03-3.37%-1.38%-11.88%12,500,300130,879,00074%10.17-3.07%10.73-1.82%10.85-1.26%11.38-0.54%0.10%
2020-05-2110.6810.6810.3210.38-2.26%-1.07%-9.30%12,297,000132,708,00067%10.49-1.35%10.93-1.00%10.99-1.15%11.440.03%0.13%
2020-05-2010.7810.7910.5610.620.00%-0.15%-7.18%12,297,400134,482,00065%10.64-1.70%11.04-0.55%11.12-1.18%11.44-0.19%0.01%