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
2022-06-243.173.173.133.15-0.63%0.06%-5.43%43,532,500137,023,00041%3.15-0.60%3.17-2.16%3.24-0.58%3.33-0.03%0.16%
2022-06-233.163.213.133.170.32%0.09%-4.86%69,911,300221,423,00066%3.17-0.78%3.24-1.16%3.26-1.18%3.33-0.15%0.07%
2022-06-223.253.263.153.16-3.36%-1.00%-5.30%76,281,500243,496,00073%3.19-4.35%3.28-0.82%3.30-2.54%3.34-0.15%0.04%
2022-06-213.333.413.243.27-0.61%-2.01%-2.15%98,757,000329,521,000101%3.341.09%3.31-0.33%3.39-0.03%3.340.12%-0.04%
2022-06-203.293.353.253.290.92%-0.33%-1.44%64,955,600214,422,00068%3.300.67%3.32-2.70%3.390.21%3.340.12%-0.13%
2022-06-173.323.363.233.26-2.40%-0.58%-2.22%84,462,600276,995,00090%3.28-2.44%3.41-0.15%3.380.06%3.330.00%-0.26%
2022-06-163.353.433.323.34-1.18%-0.62%0.18%104,809,700352,251,000117%3.36-3.50%3.420.38%3.380.39%3.330.06%-0.39%
2022-06-153.403.683.373.38-1.74%-2.96%1.44%225,401,900785,005,000278%3.483.48%3.403.15%3.372.65%3.331.59%-0.44%
2022-06-143.103.443.093.449.90%2.20%4.88%188,472,300634,432,000288%3.376.86%3.303.68%3.281.99%3.280.68%-0.66%
2022-06-133.163.203.103.13-0.95%-0.63%-3.93%44,077,800138,826,00076%3.15-0.13%3.18-0.84%3.21-0.34%3.26-0.67%-0.89%
2022-06-103.153.173.133.16-0.63%0.19%-3.66%42,674,800134,585,00072%3.15-2.26%3.21-1.08%3.23-0.52%3.28-0.85%-0.90%
2022-06-093.253.293.173.18-2.15%-1.46%-3.87%57,594,600185,841,00093%3.23-0.16%3.240.09%3.24-0.74%3.31-0.48%-0.83%
2022-06-083.293.303.163.25-1.22%0.56%-2.23%61,399,400198,414,00099%3.23-1.19%3.24-0.31%3.27-0.52%3.32-0.95%-0.86%
2022-06-073.253.303.243.291.23%0.58%-1.97%61,511,900201,230,00093%3.271.68%3.25-0.79%3.28-0.49%3.36-0.77%-0.95%
2022-06-063.223.263.183.250.00%1.03%-3.90%51,754,400166,487,00076%3.22-1.29%3.28-0.97%3.30-0.99%3.38-1.17%-0.94%
2022-06-023.323.333.233.25-2.99%-0.28%-5.03%60,775,400198,089,00084%3.26-2.86%3.31-0.84%3.33-1.13%3.42-1.30%-0.79%
2022-06-013.333.403.303.350.60%-0.15%-3.37%53,520,300179,552,00067%3.361.02%3.34-0.36%3.37-0.21%3.47-0.52%-0.67%
2022-05-313.343.393.293.33-0.60%0.27%-4.45%48,965,900162,611,00058%3.32-0.45%3.35-1.09%3.38-0.97%3.49-0.60%-0.52%
2022-05-303.383.433.253.35-1.18%0.42%-4.45%71,993,000240,160,00078%3.34-1.59%3.39-0.65%3.41-1.16%3.51-1.57%-0.39%
2022-05-273.403.443.363.39-0.29%0.00%-4.83%57,540,200195,052,00055%3.39-1.14%3.41-0.87%3.45-1.15%3.56-0.78%-0.10%
2022-05-263.433.483.373.400.00%-0.85%-5.29%76,955,700263,899,00061%3.430.97%3.44-0.98%3.49-1.22%3.59-0.11%0.11%
2022-05-253.353.443.353.400.89%0.12%-5.40%57,248,900194,420,00042%3.40-2.13%3.47-1.62%3.53-0.59%3.59-0.80%0.22%
2022-05-243.563.573.363.37-5.07%-2.88%-6.98%99,689,900345,907,00064%3.47-2.17%3.53-1.43%3.55-0.59%3.62-1.87%0.45%
2022-05-233.563.593.523.55-0.56%0.08%-3.85%62,007,900219,926,00034%3.55-0.92%3.58-0.03%3.58-1.35%3.69-0.70%1.10%
2022-05-203.613.653.543.57-1.92%-0.28%-3.98%93,301,400334,019,00046%3.58-0.39%3.580.08%3.62-0.39%3.720.38%1.57%
2022-05-193.483.653.443.642.54%1.28%-1.73%144,946,800520,918,00066%3.590.96%3.58-1.87%3.640.25%3.70-0.11%1.83%
2022-05-183.563.603.533.55-0.84%-0.28%-4.26%86,993,500309,693,00042%3.56-0.34%3.65-0.41%3.63-0.77%3.710.95%1.70%
2022-05-173.623.673.513.58-2.72%0.22%-2.53%119,832,900428,048,00058%3.57-4.26%3.660.33%3.66-2.22%3.670.74%1.32%
2022-05-163.803.833.653.68-1.60%-1.37%0.93%190,292,600709,999,00098%3.732.19%3.65-0.06%3.74-0.64%3.651.25%1.01%
2022-05-133.513.853.433.740.00%2.44%3.86%263,888,300963,585,000143%3.652.90%3.65-3.23%3.760.53%3.601.35%0.67%