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:
中华企业( 600675.SH 上证)
板块 :房地产_h   上证180   国家队救市概念   
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
2019-12-064.324.344.284.340.46%0.84%-2.76%4,268,70018,373,00073%4.30-0.30%4.31-0.05%4.31-0.28%4.46-0.60%-0.06%
2019-12-054.324.334.294.320.00%0.07%-3.79%3,126,70013,499,00052%4.320.30%4.31-0.05%4.32-0.78%4.49-0.40%0.04%
2019-12-044.304.334.294.32-0.23%0.37%-4.17%2,968,20012,776,00048%4.30-0.07%4.31-0.37%4.36-1.34%4.51-0.31%0.11%
2019-12-034.294.334.284.330.46%0.53%-4.25%3,483,00015,001,00055%4.31-0.37%4.33-1.12%4.42-1.58%4.52-0.24%0.15%
2019-12-024.384.384.284.31-0.69%-0.30%-4.92%4,096,20017,707,00063%4.32-0.48%4.38-1.75%4.49-1.04%4.53-0.13%0.16%
2019-11-294.394.444.284.34-1.81%-0.09%-4.38%6,100,80026,504,00096%4.34-2.21%4.46-2.02%4.53-0.98%4.54-0.35%0.11%
2019-11-284.564.564.374.42-2.43%-0.50%-2.96%6,364,30028,272,000110%4.44-2.63%4.55-1.17%4.58-0.57%4.56-0.20%0.10%
2019-11-274.534.644.514.531.12%-0.70%-0.74%7,006,20031,959,000137%4.56-0.70%4.60-0.43%4.61-0.07%4.560.22%0.09%
2019-11-264.694.694.484.48-4.48%-2.48%-1.62%12,248,30056,263,000265%4.59-1.37%4.62-0.22%4.610.24%4.550.66%0.01%
2019-11-254.664.694.614.691.30%0.69%3.67%6,559,80030,554,000179%4.660.37%4.630.74%4.601.08%4.520.76%-0.11%
2019-11-224.604.684.604.630.65%-0.24%3.12%4,948,00022,963,000146%4.641.16%4.600.97%4.550.91%4.490.40%-0.23%
2019-11-214.564.614.544.601.10%0.26%2.86%5,207,30023,889,000158%4.590.64%4.551.34%4.510.90%4.470.27%-0.28%
2019-11-204.564.584.514.550.44%-0.20%2.02%4,268,40019,460,000140%4.561.11%4.491.26%4.471.11%4.460.14%-0.30%
2019-11-194.424.564.414.532.95%0.47%1.71%4,619,70020,832,000159%4.512.97%4.441.53%4.421.17%4.45-0.18%-0.31%
2019-11-184.324.424.304.401.62%0.48%-1.39%3,132,20013,715,000100%4.380.78%4.370.12%4.37-0.48%4.46-0.62%-0.30%
2019-11-154.364.394.324.33-1.14%-0.35%-3.56%1,604,5006,972,00049%4.35-0.80%4.37-0.05%4.39-0.93%4.49-0.42%-0.23%
2019-11-144.374.414.354.380.23%0.00%-2.86%1,371,8006,009,00040%4.380.28%4.37-0.66%4.43-0.54%4.51-0.33%-0.17%
2019-11-134.354.414.344.370.46%0.05%-3.40%2,606,30011,385,00074%4.370.18%4.40-1.19%4.45-0.67%4.52-0.53%-0.13%
2019-11-124.374.414.324.35-1.14%-0.23%-4.35%3,274,30014,275,00090%4.36-1.91%4.45-1.24%4.48-0.88%4.55-0.57%-0.08%
2019-11-114.534.534.374.40-2.65%-1.01%-3.80%3,920,60017,427,000111%4.45-1.99%4.51-0.88%4.52-0.79%4.57-0.50%-0.02%
2019-11-084.594.624.514.52-0.88%-0.33%-1.68%3,605,20016,351,000103%4.54-0.35%4.55-0.02%4.56-0.37%4.60-0.07%0.04%
2019-11-074.554.574.534.560.22%0.20%-0.87%2,676,40012,179,00077%4.55-0.04%4.55-0.48%4.58-0.28%4.600.11%0.04%
2019-11-064.574.574.534.550.00%-0.07%-0.98%2,586,20011,776,00074%4.550.26%4.57-0.39%4.59-0.33%4.600.04%0.02%
2019-11-054.594.624.514.55-1.09%0.20%-0.94%5,772,00026,209,000162%4.54-1.67%4.59-0.95%4.60-0.67%4.59-0.15%0.02%
2019-11-044.644.674.584.60-0.65%-0.39%0.00%3,945,70018,223,000126%4.62-0.30%4.63-0.19%4.64-0.11%4.600.13%0.04%
2019-11-014.654.664.614.630.00%-0.04%0.78%2,885,60013,366,00096%4.63-0.28%4.64-0.11%4.640.28%4.590.13%0.03%
2019-10-314.624.674.604.630.22%-0.32%0.92%2,465,80011,453,00083%4.650.07%4.640.07%4.630.57%4.590.07%0.02%
2019-10-304.644.684.594.62-0.65%-0.47%0.76%3,532,60016,397,000120%4.64-0.07%4.640.52%4.600.46%4.590.00%0.02%
2019-10-294.674.694.604.65-0.21%0.11%1.42%2,762,70012,833,00092%4.650.13%4.620.87%4.580.31%4.590.07%0.02%
2019-10-284.604.664.584.660.00%0.45%1.70%4,241,00019,674,000137%4.641.71%4.580.95%4.570.53%4.580.04%0.00%