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:
华夏幸福( 600340.SH 上证)
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-061905.8000.640%
2019-07-061932.2000.650%
2019-07-081932.2000.643%1
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
2019-06-1930.5530.8529.9030.09-0.07%-0.85%0.15%11,808,700358,372,000141%30.350.96%30.140.41%30.100.16%30.040.38%0.21%
2019-06-1829.8730.2029.8530.110.70%0.17%0.60%7,004,400210,552,00090%30.060.74%30.020.16%30.05-0.36%29.930.12%0.13%
2019-06-1729.9030.1429.5829.90-0.27%0.21%0.02%6,140,800183,227,00078%29.84-1.02%29.97-0.48%30.160.06%29.900.01%0.08%
2019-06-1429.9630.4129.8329.980.27%-0.55%0.29%6,435,400194,000,00084%30.150.72%30.11-0.41%30.140.31%29.890.17%0.01%
2019-06-1330.3030.3829.7529.90-1.25%-0.10%0.20%7,879,300235,824,000104%29.93-1.27%30.240.12%30.050.19%29.840.06%-0.07%
2019-06-1230.5130.5730.1730.28-1.05%-0.11%1.54%6,261,400189,807,00086%30.31-0.24%30.200.59%29.990.53%29.820.17%-0.09%
2019-06-1130.0830.7129.9430.603.03%0.70%2.78%13,361,200405,990,000169%30.391.74%30.021.06%29.840.76%29.770.65%-0.12%
2019-06-1029.2930.1129.2929.701.37%-0.56%0.41%9,349,500279,229,000126%29.871.71%29.710.76%29.610.16%29.580.30%-0.21%
2019-06-0629.4929.5629.2429.30-1.05%-0.22%-0.65%5,069,400148,856,00070%29.36-1.26%29.49-0.26%29.57-0.05%29.490.18%-0.24%
2019-06-0529.3430.0429.2629.611.82%-0.43%0.58%11,008,800327,379,000147%29.742.18%29.570.17%29.580.12%29.440.02%-0.24%
2019-06-0429.6029.6328.9029.08-1.09%-0.08%-1.20%5,583,000162,486,00077%29.10-1.89%29.52-0.41%29.55-0.49%29.43-0.40%-0.24%
2019-06-0329.7830.0829.3129.40-0.78%-0.89%-0.51%6,843,600202,999,00093%29.66-0.39%29.64-0.05%29.690.49%29.55-0.34%-0.18%
2019-05-3129.8029.9629.5129.630.27%-0.50%-0.07%4,957,000147,615,00062%29.781.03%29.65-0.09%29.550.41%29.65-0.68%-0.12%
2019-05-3029.5429.7729.1229.550.03%0.25%-1.02%5,393,000158,969,00061%29.48-0.80%29.680.56%29.430.36%29.86-0.68%-0.05%
2019-05-2929.7029.9329.5229.54-1.37%-0.59%-1.73%5,334,000158,499,00053%29.72-0.11%29.520.54%29.32-0.12%30.06-0.12%0.01%
2019-05-2829.3330.1329.1329.952.01%0.68%-0.49%13,555,200403,233,000130%29.752.74%29.361.34%29.36-0.20%30.10-0.16%-0.02%
2019-05-2728.9529.5328.3929.361.94%1.40%-2.60%7,534,100218,153,00071%28.96-0.10%28.97-0.96%29.42-1.11%30.14-0.22%-0.03%
2019-05-2429.0029.3928.6028.80-0.93%-0.63%-4.67%6,026,100174,661,00053%28.980.03%29.25-1.40%29.74-1.47%30.210.00%-0.06%
2019-05-2329.5129.5828.6529.07-2.02%0.33%-3.78%8,905,400258,032,00074%28.98-2.88%29.67-1.62%30.19-1.31%30.210.16%-0.14%
2019-05-2230.3030.3229.6229.67-1.79%-0.55%-1.64%7,037,800209,973,00058%29.84-1.50%30.16-1.42%30.59-0.14%30.170.06%-0.31%
2019-05-2130.1230.6429.9930.210.70%-0.26%0.21%8,033,700243,342,00065%30.290.14%30.59-0.59%30.630.19%30.150.15%-0.42%
2019-05-2030.6031.0929.7130.00-2.31%-0.82%-0.34%12,660,200382,963,00097%30.25-2.87%30.77-0.20%30.570.19%30.100.34%-0.49%
2019-05-1731.5131.6230.6830.71-2.07%-1.39%2.37%12,227,200380,799,00091%31.140.83%30.831.08%30.520.94%30.00-0.01%-0.64%
2019-05-1630.3331.5130.0631.363.53%1.53%4.52%17,552,600542,165,000129%30.892.01%30.501.27%30.231.53%30.00-0.07%-0.67%
2019-05-1530.3030.4830.0330.291.03%0.03%0.89%8,767,300265,476,00064%30.280.58%30.120.65%29.780.26%30.02-0.40%-0.75%
2019-05-1429.7830.9129.6529.98-0.33%-0.42%-0.54%12,359,000372,097,00085%30.110.25%29.921.20%29.700.17%30.14-0.35%-0.76%
2019-05-1329.2930.6329.0530.081.14%0.16%-0.56%14,746,700442,867,000101%30.031.44%29.570.47%29.650.39%30.25-0.51%-0.78%
2019-05-1029.0230.0028.5929.742.91%0.46%-2.18%12,109,800358,505,00081%29.611.85%29.43-0.31%29.54-0.90%30.40-0.73%-0.84%
2019-05-0929.6030.1528.5828.90-2.69%-0.57%-5.64%14,500,200421,481,00094%29.07-2.22%29.52-0.47%29.80-1.43%30.63-1.57%-0.80%
2019-05-0829.3030.1229.0129.700.00%-0.09%-4.55%10,751,300319,591,00060%29.73-0.33%29.66-1.25%30.23-0.88%31.12-1.02%-0.63%