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
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
2019-09-1227.6528.2827.6528.162.10%0.34%3.55%12,591,200353,362,000105%28.061.83%27.820.29%27.690.79%27.190.59%0.02%
2019-09-1127.7027.8127.4627.58-0.36%0.07%2.02%6,989,700192,644,00055%27.56-0.35%27.740.55%27.480.82%27.040.02%-0.04%
2019-09-1027.8327.9027.5427.68-0.47%0.08%2.40%7,773,400214,991,00061%27.66-0.70%27.590.57%27.250.49%27.030.04%-0.01%
2019-09-0927.7028.1227.6027.811.42%-0.15%2.92%17,293,900481,663,000133%27.852.60%27.441.73%27.121.07%27.020.47%0.02%
2019-09-0627.0327.4226.8227.421.71%1.01%1.96%11,374,800308,777,00091%27.15-0.32%26.970.50%26.830.22%26.89-0.04%-0.02%
2019-09-0526.9627.5226.9426.960.07%-1.01%0.20%19,452,400529,757,000162%27.232.59%26.831.15%26.780.60%26.910.10%0.01%
2019-09-0426.3426.9426.2626.942.01%1.48%0.23%16,884,900448,219,000154%26.550.14%26.53-0.32%26.62-0.50%26.88-0.45%0.01%
2019-09-0326.5826.7626.3926.41-0.68%-0.38%-2.19%8,933,800236,834,00086%26.51-0.04%26.61-0.21%26.75-0.55%27.00-0.39%0.08%
2019-09-0226.5126.7426.3126.59-0.34%0.26%-1.90%11,331,600300,520,000105%26.52-1.06%26.67-0.77%26.90-0.25%27.11-0.36%0.15%
2019-08-3026.5727.0826.5726.680.23%-0.46%-1.93%10,441,200279,861,00091%26.800.44%26.88-0.59%26.97-0.36%27.200.19%0.19%
2019-08-2927.4627.4626.3526.62-2.99%-0.25%-1.96%18,727,600499,796,000164%26.69-2.71%27.04-0.64%27.06-0.86%27.150.07%0.10%
2019-08-2827.3827.6127.2027.440.22%0.03%1.13%7,880,700216,186,00077%27.430.28%27.21-0.01%27.30-0.11%27.130.31%-0.04%
2019-08-2727.1827.5527.0227.381.94%0.09%1.22%10,874,800297,477,000105%27.361.85%27.21-0.04%27.33-0.17%27.050.27%-0.24%
2019-08-2626.8827.0426.6626.86-1.97%0.00%-0.43%9,373,600251,764,00091%26.86-2.20%27.22-1.00%27.37-0.28%26.980.06%-0.37%
2019-08-2327.5427.7227.2427.40-0.51%-0.23%1.64%7,275,300199,798,00073%27.46-0.13%27.50-0.06%27.450.79%26.960.26%-0.47%
2019-08-2227.5927.6527.3627.540.18%0.15%2.42%6,120,800168,313,00060%27.50-0.10%27.520.27%27.240.80%26.890.14%-0.60%
2019-08-2127.4027.7627.2627.490.37%-0.13%2.38%10,215,900281,213,00099%27.530.03%27.441.16%27.020.65%26.850.19%-0.71%
2019-08-2027.8927.9827.3027.39-1.58%-0.47%2.21%12,823,900352,882,000127%27.520.64%27.131.54%26.850.72%26.800.31%-0.84%
2019-08-1926.5627.8926.5627.836.83%1.78%4.17%18,921,800517,404,000191%27.344.49%26.721.92%26.651.10%26.720.11%-0.97%
2019-08-1626.3126.3725.8826.05-0.65%-0.45%-2.39%9,506,900248,776,00098%26.170.70%26.21-0.54%26.36-0.31%26.69-0.78%-1.11%
2019-08-1525.5126.3025.5126.22-0.30%0.90%-2.52%9,167,700238,219,00092%25.99-1.83%26.35-0.78%26.45-0.64%26.90-1.26%-1.12%
2019-08-1426.7927.0226.1526.30-0.53%-0.64%-3.45%9,627,300254,832,00092%26.47-0.49%26.56-0.12%26.62-0.43%27.24-1.72%-1.07%
2019-08-1326.7327.0526.2626.44-1.60%-0.60%-4.61%9,276,200246,741,00078%26.60-0.11%26.60-0.32%26.73-0.24%27.72-1.01%-0.99%
2019-08-1226.4826.9426.0426.871.63%0.91%-4.04%8,164,100217,384,00070%26.630.25%26.68-0.50%26.80-0.73%28.00-0.97%-0.89%
2019-08-0926.9827.0926.3126.44-1.42%-0.46%-6.49%9,359,000248,597,00080%26.56-1.17%26.81-0.43%26.99-1.17%28.28-0.97%-0.76%
2019-08-0826.9927.0426.6626.82-0.15%-0.20%-6.07%7,695,800206,825,00069%26.88-0.56%26.93-0.81%27.31-1.49%28.55-1.01%-0.66%
2019-08-0727.2727.3226.7826.86-0.26%-0.61%-6.88%8,744,000236,307,00078%27.030.53%27.15-1.24%27.73-2.14%28.84-1.05%-0.62%
2019-08-0626.7127.2726.6126.93-0.52%0.17%-7.61%10,530,300283,086,00091%26.88-2.07%27.49-2.27%28.33-1.68%29.15-1.08%-0.55%
2019-08-0528.0328.0827.0427.07-4.11%-1.38%-8.13%12,577,900345,265,000112%27.45-2.46%28.13-2.67%28.82-1.71%29.47-1.22%-0.51%
2019-08-0228.0028.5027.8828.230.00%0.31%-5.36%10,360,000291,559,00098%28.14-1.93%28.90-1.64%29.32-1.24%29.83-0.92%-0.45%