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
2019-06-271.001.000.981.005.26%0.20%9.41%72,013,70071,891,000119%1.006.85%0.935.54%0.913.87%0.910.66%-1.17%
2019-06-260.920.950.890.955.56%1.71%4.63%40,902,30038,185,00066%0.936.74%0.890.45%0.880.11%0.91-0.11%-1.46%
2019-06-250.860.900.830.904.65%2.86%-0.99%77,779,90068,028,000118%0.880.34%0.881.15%0.88-0.68%0.91-0.76%-1.76%
2019-06-240.900.910.860.86-5.49%-1.38%-6.11%83,736,40072,998,000127%0.87-3.00%0.87-0.91%0.88-1.01%0.92-0.97%-1.98%
2019-06-210.900.910.880.914.60%1.22%-1.62%73,873,60066,439,000122%0.906.14%0.88-0.34%0.89-2.62%0.93-0.96%-2.01%
2019-06-200.860.880.840.87-1.14%2.72%-6.85%94,297,90079,876,000153%0.85-6.51%0.88-3.92%0.92-3.58%0.93-2.91%-2.03%
2019-06-190.940.950.870.88-4.35%-2.87%-8.52%59,282,60053,696,000108%0.91-2.16%0.92-4.48%0.95-1.04%0.96-1.74%-1.82%
2019-06-180.940.950.890.920.00%-0.65%-6.03%40,665,20037,672,00078%0.930.00%0.96-1.23%0.960.21%0.98-2.00%-1.69%
2019-06-170.940.950.920.92-5.15%-0.65%-7.91%47,924,50044,386,00089%0.93-8.14%0.97-0.71%0.96-0.42%1.00-1.77%-1.52%
2019-06-141.011.040.960.97-2.02%-3.77%-4.62%66,683,20067,195,000135%1.013.81%0.983.49%0.960.63%1.02-1.17%-1.89%
2019-06-130.940.990.930.995.32%1.96%-3.79%43,692,40042,410,00085%0.972.64%0.950.64%0.96-1.85%1.03-2.19%-2.03%
2019-06-120.930.970.920.94-1.05%-0.63%-10.65%42,723,50040,409,00075%0.951.29%0.94-1.47%0.97-2.41%1.05-3.13%-2.01%
2019-06-110.900.970.890.951.06%1.71%-12.52%73,003,80068,190,000111%0.93-1.27%0.96-4.98%1.00-4.86%1.09-2.95%-2.12%
2019-06-100.950.990.940.94-5.05%-0.63%-16.00%45,167,10042,740,00065%0.95-5.31%1.01-4.56%1.05-3.32%1.12-1.32%-3.23%
2019-06-061.041.040.990.99-4.81%-0.90%-12.70%44,737,20044,677,00072%1.00-6.20%1.05-4.45%1.09-1.99%1.13-1.13%-3.21%
2019-06-051.091.111.041.04-4.59%-2.35%-9.33%48,269,90051,391,00089%1.07-3.62%1.10-1.96%1.11-2.12%1.15-0.78%-3.18%
2019-06-041.131.141.081.09-3.54%-1.36%-5.71%35,371,80039,089,00074%1.11-2.90%1.120.27%1.13-2.08%1.16-0.43%-3.15%
2019-06-031.131.171.111.131.80%-0.70%-2.67%47,176,90053,698,000110%1.141.34%1.12-1.15%1.16-0.52%1.16-0.34%-3.14%
2019-05-311.091.151.091.110.91%-1.16%-4.72%41,896,30047,040,000107%1.121.54%1.13-2.58%1.16-0.43%1.17-5.44%-3.14%
2019-05-301.121.151.091.10-4.35%-0.54%-10.71%60,017,50066,390,000137%1.11-5.06%1.16-1.36%1.17-1.27%1.23-2.61%-3.69%
2019-05-291.181.201.151.15-4.96%-1.29%-9.09%67,130,50078,239,000182%1.17-2.67%1.18-0.42%1.18-0.51%1.27-1.94%-6.81%
2019-05-281.151.231.151.213.42%1.09%-6.20%102,165,400122,308,000348%1.202.31%1.190.85%1.190.68%1.29-4.23%-7.15%
2019-05-271.171.181.171.17-4.88%0.00%-13.14%93,747,600109,718,000479%1.17-4.88%1.18-7.99%1.18-12.08%1.35-14.09%-6.97%
2019-05-241.231.231.231.23-4.65%0.00%-21.56%2,597,0003,195,00026%1.23-4.65%1.28-4.20%1.34-14.26%1.57-1.07%-5.81%
2019-05-231.291.291.291.29-5.15%0.00%-18.61%2,709,5003,496,00029%1.29-5.22%1.33-7.94%1.56-1.33%1.59-0.88%-5.94%
2019-05-221.361.361.361.36-4.90%-0.07%-14.95%1,030,2001,402,00012%1.36-4.83%1.45-8.30%1.59-0.25%1.60-0.50%-6.05%
2019-05-211.431.431.431.43-4.67%0.00%-11.01%880,3001,259,00010%1.43-4.67%1.58-0.69%1.59-0.25%1.61-0.31%-6.26%
2019-05-201.501.501.501.50-5.06%0.00%-6.95%2,034,4003,052,00026%1.50-5.30%1.59-0.25%1.59-0.38%1.61-0.31%-6.53%
2019-05-171.581.651.581.58-4.82%-0.25%-2.29%58,191,60092,184,000818%1.58-4.58%1.59-4.67%1.60-6.98%1.62-10.91%-6.49%
2019-05-161.661.661.661.660.00%0.00%-8.54%7,888,40013,095,000606%1.66-5.25%1.67-9.96%1.72-12.39%1.82-33.88%-5.41%