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:
华东重机( 002685.SZ 深证)
板块 :专用设备制造_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
2019-06-176.086.246.036.182.15%0.32%4.13%6,012,80037,040,000177%6.160.84%6.111.18%6.031.35%5.940.87%0.56%
2019-06-146.086.226.026.05-0.33%-0.97%2.82%3,748,70022,902,000116%6.111.06%6.041.56%5.951.07%5.880.55%0.58%
2019-06-135.926.145.926.072.02%0.41%3.73%4,442,10026,853,000137%6.051.16%5.951.55%5.881.26%5.850.57%0.61%
2019-06-125.916.065.865.951.19%-0.44%2.25%4,323,90025,840,000130%5.982.42%5.861.76%5.811.18%5.820.69%0.67%
2019-06-115.595.975.595.883.52%0.77%1.75%5,063,40029,547,000150%5.843.44%5.761.57%5.74-0.09%5.780.59%0.68%
2019-06-105.735.735.575.681.07%0.69%-1.13%1,949,00010,995,00060%5.640.07%5.67-0.56%5.75-0.81%5.750.16%0.64%
2019-06-065.705.705.605.620.00%-0.30%-2.02%1,589,5008,960,00050%5.64-0.37%5.70-1.69%5.80-0.40%5.740.35%0.63%
除权分界线,2019年06月06日,10股派0.500元(以下数据已经复权)
2019-06-055.735.775.595.62-1.06%-0.67%-1.68%2,218,80012,666,00069%5.66-0.44%5.80-0.74%5.82-0.12%5.720.35%0.61%
2019-06-045.805.805.645.68-2.24%-0.05%-0.28%2,051,20011,760,00063%5.68-2.54%5.84-0.26%5.830.43%5.700.49%0.61%
2019-06-035.776.045.735.81-0.17%-0.36%2.51%3,801,80022,359,000119%5.830.48%5.850.53%5.800.99%5.670.94%0.55%
2019-05-315.795.965.705.820.87%0.29%3.65%4,243,60024,838,000143%5.800.45%5.821.11%5.740.99%5.621.14%0.42%
2019-05-305.885.885.685.77-1.20%-0.12%3.93%3,765,60021,941,000129%5.780.58%5.761.44%5.691.34%5.550.78%0.24%
2019-05-295.585.865.585.844.29%1.67%6.01%5,008,30029,018,000173%5.742.37%5.682.16%5.611.72%5.511.19%0.07%
2019-05-285.485.695.445.602.38%-0.20%2.87%4,350,10024,628,000154%5.613.41%5.562.21%5.521.60%5.440.80%-0.19%
2019-05-275.325.485.315.473.01%0.81%1.28%2,576,90014,112,00097%5.432.07%5.440.00%5.430.85%5.400.20%-0.49%
2019-05-245.335.385.275.31-0.38%-0.11%-1.48%1,274,8006,840,00047%5.32-1.23%5.440.22%5.380.00%5.390.07%-0.71%
2019-05-235.425.445.325.33-1.30%-0.97%-1.04%2,599,60014,121,00088%5.38-0.79%5.431.02%5.38-0.26%5.390.15%-0.91%
2019-05-225.435.495.365.400.75%-0.46%0.41%2,745,60015,032,00096%5.432.07%5.370.58%5.400.30%5.380.30%-1.05%
2019-05-215.215.395.175.362.88%0.85%-0.04%2,530,00013,573,00086%5.322.83%5.34-0.85%5.380.06%5.36-0.04%-1.24%
2019-05-205.245.295.095.21-0.57%0.79%-2.87%1,830,7009,554,00060%5.17-2.98%5.39-0.50%5.38-0.26%5.36-0.43%-1.36%
2019-05-175.465.535.225.24-3.85%-1.65%-2.73%3,928,90021,130,000117%5.33-1.84%5.410.02%5.390.07%5.39-0.66%-1.53%
2019-05-165.345.545.345.451.30%0.41%0.50%3,564,60019,528,000111%5.431.74%5.410.86%5.390.62%5.42-0.90%-1.53%
2019-05-155.355.395.295.381.13%0.84%-1.68%3,830,60020,628,000113%5.340.79%5.370.21%5.360.30%5.47-1.39%-1.54%
2019-05-145.255.355.205.32-0.37%0.51%-4.13%2,048,50010,945,00058%5.29-0.19%5.350.13%5.34-0.13%5.55-2.17%-1.47%
2019-05-135.305.355.245.34-0.56%0.70%-5.85%2,643,90014,153,00066%5.30-0.11%5.350.21%5.35-0.61%5.67-2.00%-1.34%
2019-05-105.305.405.135.372.48%1.15%-7.22%4,064,30021,782,00092%5.310.91%5.34-0.04%5.38-1.43%5.79-1.92%-1.21%
2019-05-095.215.315.215.24-0.95%-0.40%-11.20%1,888,00010,027,00038%5.26-0.15%5.34-1.13%5.46-1.85%5.90-1.34%-1.13%
2019-05-085.285.345.165.29-0.94%0.40%-11.55%2,980,40015,854,00057%5.27-1.09%5.40-2.21%5.56-2.30%5.98-1.52%-1.06%
2019-05-075.375.405.255.341.71%0.24%-12.07%2,652,50014,263,00049%5.33-1.39%5.52-2.34%5.69-3.03%6.07-1.27%-0.94%
2019-05-065.715.715.195.250.00%-2.81%-14.65%5,689,90031,020,000105%5.40-5.97%5.65-3.89%5.87-3.58%6.15-2.12%-0.83%