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:
华发股份( 600325.SH 上证)
板块 :房地产_h   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
2019-07-168.148.308.128.271.72%0.30%-0.87%20,696,500170,635,00073%8.251.79%8.180.26%8.19-0.53%8.340.19%0.41%
2019-07-158.168.237.968.13-0.97%0.37%-2.37%24,593,100199,214,00082%8.10-1.38%8.16-0.63%8.24-0.38%8.330.06%0.44%
2019-07-128.158.328.088.211.36%-0.04%-1.35%18,058,400148,322,00062%8.210.29%8.21-1.00%8.27-0.47%8.320.22%0.43%
2019-07-118.218.328.078.10-0.98%-1.09%-2.46%15,530,000127,177,00054%8.19-0.46%8.290.05%8.31-1.19%8.300.17%0.38%
2019-07-108.378.458.088.18-1.45%-0.57%-1.33%19,432,300159,875,00068%8.23-2.03%8.29-0.62%8.41-0.25%8.290.15%0.35%
2019-07-098.268.548.258.301.10%-1.16%0.27%28,108,300236,039,000103%8.401.86%8.34-1.16%8.430.54%8.280.50%0.31%
2019-07-088.458.488.148.21-2.84%-0.41%-0.33%38,206,900314,960,000143%8.24-2.31%8.44-0.62%8.380.23%8.240.18%0.20%
2019-07-058.438.538.328.450.00%0.13%2.77%23,001,900194,113,00097%8.44-0.30%8.490.96%8.360.71%8.220.39%0.17%
除权分界线,2019年07月05日,10股派1.500元(以下数据已经复权)
2019-07-048.308.638.308.451.56%-0.17%3.17%43,305,100373,034,000187%8.462.46%8.412.14%8.301.79%8.191.21%0.15%
2019-07-038.078.437.988.323.10%0.71%2.82%48,659,600409,289,000223%8.263.50%8.242.64%8.162.07%8.091.07%0.03%
2019-07-027.928.137.818.072.02%1.10%0.80%31,004,900252,118,000157%7.981.76%8.021.16%7.990.97%8.010.40%-0.08%
2019-07-017.817.917.757.913.26%0.84%-0.80%21,686,000173,348,000117%7.841.98%7.930.57%7.920.06%7.97-0.03%-0.12%
2019-06-287.817.817.657.66-1.79%-0.42%-3.96%14,516,900113,839,00081%7.69-1.14%7.89-0.18%7.91-0.82%7.98-0.28%-0.12%
2019-06-277.727.837.727.800.65%0.24%-2.48%15,042,000119,297,00085%7.780.56%7.90-0.30%7.98-0.34%8.00-0.10%-0.06%
2019-06-267.727.777.707.750.13%0.16%-3.20%11,792,00093,010,00068%7.740.03%7.93-1.00%8.00-0.21%8.01-0.30%-0.03%
2019-06-257.827.877.677.74-1.28%0.05%-3.61%18,882,100148,903,000104%7.74-1.50%8.01-0.65%8.02-0.03%8.03-0.56%0.02%
2019-06-247.927.947.807.84-0.63%-0.18%-2.91%14,879,900119,093,00080%7.85-1.22%8.06-0.01%8.02-0.06%8.08-0.12%0.12%
2019-06-217.988.067.867.89-0.75%-0.77%-2.41%23,745,000192,351,000128%7.950.70%8.060.78%8.030.09%8.090.22%0.18%
2019-06-207.798.037.727.952.19%0.68%-1.45%25,653,200206,418,000140%7.900.28%8.000.19%8.020.09%8.07-0.04%0.19%
2019-06-197.887.987.757.781.04%-1.19%-3.59%22,098,200177,316,000120%7.871.86%7.98-0.23%8.01-0.42%8.070.04%0.27%
2019-06-187.847.917.687.70-1.79%-0.39%-4.55%16,665,900131,328,00092%7.73-1.99%8.00-0.84%8.05-1.20%8.07-0.09%0.28%
2019-06-177.897.967.837.84-0.76%-0.60%-2.90%12,888,000103,587,00072%7.89-0.95%8.07-0.56%8.14-0.15%8.07-0.01%0.33%
2019-06-147.968.067.887.90-0.13%-0.79%-2.17%13,195,200107,048,00068%7.960.87%8.11-0.80%8.160.51%8.080.36%0.36%
2019-06-137.937.987.857.91-0.50%0.20%-1.69%9,581,00077,073,00048%7.89-1.25%8.18-0.06%8.120.06%8.050.16%0.31%
2019-06-128.128.147.947.95-2.45%-0.55%-1.03%20,491,600166,884,000101%7.99-1.41%8.180.80%8.110.35%8.030.24%0.26%
2019-06-117.938.207.938.152.77%0.52%1.70%24,409,100201,562,000126%8.111.72%8.120.93%8.080.82%8.010.48%0.24%
2019-06-107.868.047.817.931.02%-0.51%-0.58%17,066,400138,593,00082%7.972.30%8.040.50%8.020.06%7.980.44%0.21%
2019-06-067.917.927.687.85-1.13%0.74%-1.15%20,137,500159,936,00092%7.79-1.59%8.00-0.10%8.010.31%7.940.37%0.11%
2019-06-057.928.037.797.941.02%0.28%0.35%26,026,100209,976,000124%7.921.24%8.010.01%7.990.49%7.910.70%0.03%
2019-06-047.737.897.737.860.00%0.50%0.04%16,052,400127,953,00077%7.820.12%8.010.64%7.950.09%7.860.19%-0.14%