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
2019-09-127.337.507.337.472.33%0.31%2.34%29,985,800223,290,000134%7.452.00%7.380.57%7.360.16%7.300.41%0.17%
2019-09-117.317.357.267.30-0.14%-0.01%0.43%11,993,30087,561,00057%7.30-0.08%7.330.03%7.350.30%7.270.08%0.13%
2019-09-107.387.397.267.31-0.95%0.04%0.65%18,351,800134,092,00087%7.31-0.87%7.33-0.48%7.330.32%7.260.10%0.12%
2019-09-097.427.447.337.380.68%0.12%1.71%23,182,100170,877,000109%7.370.99%7.370.60%7.310.45%7.260.37%0.11%
2019-09-067.367.367.257.330.14%0.42%1.40%15,783,900115,205,00076%7.30-1.17%7.320.43%7.270.30%7.230.22%0.09%
2019-09-057.427.497.307.32-1.21%-0.88%1.48%48,148,700355,567,000234%7.391.86%7.291.48%7.251.16%7.210.71%0.11%
2019-09-047.067.427.057.414.51%2.21%3.46%37,316,600270,558,000213%7.252.30%7.191.18%7.170.51%7.160.20%0.04%
2019-09-037.167.167.067.09-0.56%0.04%-0.81%14,853,700105,266,00095%7.09-0.44%7.10-0.27%7.13-0.49%7.15-0.32%0.01%
2019-09-027.057.167.047.130.85%0.17%-0.57%15,030,000106,985,00095%7.120.31%7.12-0.45%7.170.14%7.17-0.22%0.04%
2019-08-307.167.197.047.07-0.70%-0.37%-1.63%13,463,60095,544,00076%7.10-0.70%7.15-0.69%7.160.04%7.190.10%0.02%
2019-08-297.227.257.097.12-1.11%-0.36%-0.84%13,009,70092,971,00071%7.15-0.97%7.200.38%7.15-0.07%7.180.04%-0.06%
2019-08-287.187.257.187.200.00%-0.22%0.32%12,826,10092,547,00071%7.22-0.18%7.180.49%7.16-0.07%7.18-0.03%-0.17%
2019-08-277.157.297.157.201.41%-0.40%0.29%20,515,500148,309,000115%7.232.09%7.140.38%7.16-0.17%7.180.06%-0.27%
2019-08-267.047.156.987.10-0.14%0.27%-1.05%17,311,500122,584,00097%7.08-0.17%7.11-0.71%7.18-0.50%7.180.10%-0.37%
2019-08-237.157.177.057.11-0.97%0.24%-0.81%17,505,300124,168,00096%7.09-1.13%7.16-1.05%7.210.14%7.170.42%-0.49%
2019-08-227.227.277.117.18-0.55%0.08%0.59%15,017,900107,735,00078%7.17-0.84%7.24-0.15%7.200.11%7.140.07%-0.69%
2019-08-217.257.347.187.22-0.82%-0.21%1.22%15,095,200109,221,00074%7.24-0.93%7.250.71%7.190.00%7.13-0.10%-0.86%
2019-08-207.297.377.257.28-0.14%-0.31%1.96%16,904,900123,460,00083%7.301.00%7.200.63%7.190.27%7.14-0.07%-0.97%
2019-08-197.157.357.137.293.55%0.82%2.03%32,493,900234,979,000152%7.232.31%7.160.45%7.170.79%7.15-0.38%-1.11%
2019-08-167.157.207.017.04-1.81%-0.40%-1.84%20,911,100147,791,000102%7.07-0.38%7.12-0.84%7.120.71%7.17-0.67%-1.20%
2019-08-157.057.177.007.170.28%1.06%-0.69%11,284,20080,056,00056%7.10-2.08%7.180.55%7.07-0.17%7.22-1.12%-1.26%
2019-08-147.307.377.127.15-1.11%-1.32%-2.08%12,094,20087,634,00055%7.250.67%7.141.58%7.08-0.23%7.30-1.02%-1.20%
2019-08-137.117.267.097.230.84%0.44%-1.99%15,855,100114,132,00068%7.202.13%7.030.01%7.10-0.38%7.38-0.90%-1.13%
2019-08-126.907.186.887.173.61%1.73%-3.68%22,007,500155,113,00092%7.051.59%7.03-0.80%7.12-1.21%7.44-1.12%-1.04%
2019-08-097.127.146.816.92-2.40%-0.26%-8.08%31,191,700216,423,000131%6.94-2.61%7.09-1.96%7.21-1.96%7.53-1.62%-0.93%
2019-08-087.307.317.057.09-2.07%-0.48%-7.34%28,209,300200,952,000132%7.12-2.61%7.23-2.20%7.35-2.36%7.65-1.60%-0.77%
2019-08-077.347.437.217.24-1.50%-1.03%-6.89%16,408,700120,029,00081%7.320.25%7.39-1.06%7.53-1.70%7.78-1.17%-0.62%
2019-08-067.357.467.147.35-1.87%0.73%-6.58%24,661,500179,951,000116%7.30-3.94%7.47-2.66%7.66-2.08%7.87-1.52%-0.51%
2019-08-057.647.737.487.49-2.85%-1.40%-6.25%18,290,700138,928,00087%7.600.00%7.68-1.69%7.83-1.04%7.99-1.30%-0.38%
2019-08-027.567.747.507.710.00%1.50%-4.74%16,910,600128,453,00075%7.60-2.30%7.81-1.71%7.91-0.99%8.09-1.21%-0.21%