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:
*ST华业( 600240.SH 上证)
板块 :房地产_h   安邦概念   上证180   
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
2019-11-120.860.860.860.86-4.44%0.00%-7.13%5,674,1004,880,00011%0.86-7.73%0.92-0.33%0.92-0.54%0.930.00%0.22%
2019-11-110.950.980.900.90-5.26%-3.43%-2.81%62,204,60057,967,000122%0.932.76%0.92-0.22%0.93-0.32%0.930.33%0.08%
2019-11-080.860.950.860.955.56%4.74%2.93%87,344,40079,223,000179%0.91-1.31%0.92-1.39%0.93-0.75%0.92-0.22%-0.15%
2019-11-070.930.960.900.90-5.26%-2.07%-2.70%69,481,00063,880,000168%0.92-2.44%0.93-1.37%0.940.11%0.930.00%-0.17%
2019-11-060.940.950.920.950.00%0.85%2.70%51,817,30048,787,000145%0.94-0.53%0.950.43%0.940.32%0.930.54%-0.19%
2019-11-050.960.970.920.95-2.06%0.32%3.26%41,375,20039,179,000127%0.95-0.32%0.941.40%0.930.65%0.920.66%-0.27%
2019-11-040.950.970.930.972.11%2.11%6.13%52,541,80049,928,000168%0.952.59%0.931.31%0.931.42%0.910.88%-0.34%
2019-11-010.910.950.900.953.26%2.59%4.86%40,410,90037,407,000136%0.932.32%0.920.33%0.910.55%0.910.33%-0.43%
2019-10-310.910.920.890.920.00%1.66%1.88%41,203,90037,291,000142%0.91-2.06%0.910.33%0.910.11%0.90-0.11%-0.46%
2019-10-300.920.940.920.920.00%-0.43%1.77%26,767,70024,731,00098%0.920.65%0.910.66%0.910.67%0.90-0.22%-0.42%
2019-10-290.900.950.900.921.10%0.22%1.55%36,158,20033,199,000133%0.922.80%0.911.12%0.900.56%0.91-1.42%-0.30%
2019-10-280.900.910.880.911.11%1.90%-0.98%31,239,20027,884,000105%0.89-0.78%0.90-0.11%0.90-0.11%0.92-1.92%-0.02%
2019-10-250.900.910.890.900.00%0.00%-3.95%17,566,20015,817,00053%0.900.56%0.900.00%0.900.00%0.94-0.43%0.38%
2019-10-240.890.910.890.901.12%0.56%-4.36%24,000,20021,485,00067%0.900.34%0.90-0.11%0.90-0.44%0.94-0.21%0.49%
2019-10-230.890.900.880.89-1.11%-0.22%-5.62%23,592,60021,052,00066%0.89-0.89%0.90-0.22%0.90-1.10%0.94-0.21%0.50%
2019-10-220.910.920.890.90-1.10%0.00%-4.76%30,960,70027,863,00089%0.900.33%0.90-0.55%0.91-2.88%0.95-0.11%0.49%
2019-10-210.900.920.880.911.11%1.45%-3.81%30,039,70026,957,00088%0.90-0.44%0.90-1.85%0.94-2.70%0.950.00%0.24%
2019-10-180.900.920.890.90-1.10%-0.11%-4.86%27,767,20025,023,00084%0.90-1.31%0.92-4.06%0.96-0.62%0.950.00%0.13%
2019-10-170.920.930.900.91-4.21%-0.33%-3.81%30,012,70027,412,00096%0.91-4.40%0.96-3.03%0.97-0.31%0.950.32%0.10%
2019-10-160.970.980.950.95-5.00%-0.52%0.74%22,861,00021,827,00077%0.96-3.54%0.990.71%0.970.31%0.940.96%0.13%
2019-10-150.981.000.971.001.01%1.01%7.07%49,588,20049,082,000167%0.99-1.30%0.981.34%0.971.57%0.931.41%0.02%
2019-10-141.021.030.970.991.02%-1.30%7.49%58,171,50058,350,000215%1.005.91%0.973.74%0.964.14%0.922.11%-0.13%
2019-10-110.930.980.910.985.38%3.48%8.65%40,627,60038,485,000160%0.952.60%0.942.30%0.922.23%0.900.67%-0.38%
2019-10-100.930.940.900.930.00%0.76%3.79%21,391,00019,738,00085%0.920.22%0.912.12%0.901.13%0.90-0.11%-0.50%
2019-10-090.900.940.900.932.20%0.98%3.68%18,830,80017,339,00069%0.922.45%0.901.71%0.890.91%0.90-0.33%-0.54%
2019-10-080.880.920.870.913.41%1.22%1.11%21,606,90019,428,00070%0.903.57%0.880.69%0.88-0.23%0.90-2.60%-0.53%
2019-09-300.840.890.830.882.33%1.38%-4.76%21,420,00018,594,00050%0.87-0.34%0.87-0.23%0.88-0.90%0.92-1.18%-0.15%
2019-09-270.880.880.860.86-2.27%-1.26%-8.02%16,302,60014,203,00035%0.87-0.91%0.88-1.13%0.89-0.67%0.94-0.21%0.04%
2019-09-260.870.890.860.881.15%0.11%-6.08%27,260,30023,968,00055%0.880.34%0.89-1.01%0.90-0.89%0.940.54%0.07%
2019-09-250.890.900.860.870.00%-0.68%-6.65%39,029,90034,179,00071%0.88-3.31%0.90-1.43%0.90-1.20%0.93-0.11%-0.14%