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
2021-12-033.343.343.263.32-0.30%0.73%-2.09%39,808,800131,212,000118%3.30-1.52%3.32-0.51%3.33-0.72%3.39-0.67%-0.40%
2021-12-023.343.383.323.33-0.30%-0.51%-2.46%29,697,90099,399,00090%3.350.36%3.34-0.15%3.36-0.53%3.41-0.32%-0.33%
2021-12-013.303.373.303.341.21%0.15%-2.48%31,707,600105,748,00098%3.34-0.12%3.35-0.68%3.38-0.85%3.43-0.44%-0.31%
2021-11-303.363.413.303.30-2.08%-1.17%-4.07%52,606,700175,668,000170%3.34-1.01%3.37-1.58%3.41-1.13%3.44-0.87%-0.27%
2021-11-293.373.393.353.37-1.46%-0.09%-2.88%22,480,60075,817,00080%3.37-1.55%3.42-1.13%3.44-0.38%3.47-0.49%-0.19%
2021-11-263.453.463.413.42-1.16%-0.18%-1.92%24,688,10084,588,00087%3.43-1.33%3.46-0.26%3.46-0.43%3.49-0.54%-0.16%
2021-11-253.473.523.453.46-0.86%-0.35%-1.31%20,922,90072,638,00069%3.47-0.34%3.470.26%3.470.00%3.51-0.71%-0.12%
2021-11-243.443.513.443.490.87%0.17%-1.16%28,402,20098,946,00080%3.480.84%3.46-0.20%3.47-0.09%3.530.20%-0.02%
2021-11-233.433.483.413.460.58%0.14%-1.82%31,251,500107,986,00086%3.460.12%3.47-0.17%3.48-0.52%3.520.00%-0.15%
2021-11-223.523.533.423.44-3.10%-0.32%-2.38%45,305,000156,344,000128%3.45-1.51%3.47-0.71%3.49-0.88%3.52-0.17%-0.29%
2021-11-193.443.573.433.552.90%1.31%0.57%33,052,900115,828,000102%3.500.84%3.50-0.48%3.52-0.62%3.530.00%-0.42%
2021-11-183.523.533.443.45-2.27%-0.72%-2.27%23,779,50082,640,00074%3.48-1.28%3.52-0.93%3.55-1.03%3.53-0.11%-0.65%
2021-11-173.523.543.503.530.28%0.28%-0.11%17,861,30062,869,00057%3.52-0.99%3.55-0.53%3.580.67%3.53-0.06%-0.76%
2021-11-163.563.613.523.52-1.68%-0.98%-0.45%23,649,30084,079,00076%3.56-0.20%3.57-0.78%3.560.40%3.54-0.03%-0.80%
2021-11-153.553.613.523.580.56%0.51%1.22%28,919,100103,005,00090%3.56-0.48%3.601.04%3.550.31%3.54-0.14%-0.86%
2021-11-123.633.663.533.56-3.00%-0.53%0.51%45,187,100161,708,000144%3.58-1.19%3.560.82%3.530.48%3.54-0.14%-0.87%
2021-11-113.473.683.463.675.46%1.33%3.47%68,634,900248,581,000229%3.625.78%3.532.92%3.521.62%3.550.23%-0.92%
2021-11-103.423.493.363.481.75%1.64%-1.67%38,292,900131,133,000134%3.420.09%3.43-0.92%3.46-0.83%3.54-1.12%-1.03%
2021-11-093.433.453.403.42-0.58%-0.03%-4.44%21,124,60072,273,00074%3.42-0.90%3.46-0.94%3.49-0.91%3.58-1.32%-0.99%
2021-11-083.483.503.423.44-1.15%-0.35%-5.16%19,087,30065,895,00063%3.45-1.37%3.50-0.80%3.52-0.93%3.63-1.52%-0.96%
2021-11-053.553.553.473.48-1.97%-0.57%-5.51%26,898,60094,144,00080%3.50-0.91%3.52-0.71%3.56-0.89%3.68-2.26%-1.14%
2021-11-043.553.573.513.55-0.28%0.51%-5.79%18,430,00065,092,00049%3.53-0.42%3.55-0.89%3.59-0.44%3.77-1.23%-0.95%
2021-11-033.513.573.503.561.71%0.37%-6.68%20,582,70072,998,00048%3.55-0.28%3.58-0.75%3.60-0.91%3.82-0.44%-0.82%
2021-11-023.633.673.483.50-4.11%-1.60%-8.66%36,325,200129,191,00081%3.56-2.63%3.61-0.72%3.64-1.81%3.83-0.65%-0.77%
2021-11-013.643.713.613.65-0.82%-0.08%-5.37%21,288,60077,760,00050%3.650.58%3.63-0.71%3.70-1.62%3.86-0.23%-0.69%
2021-10-293.533.693.523.683.08%1.32%-4.81%35,117,900127,550,00079%3.630.25%3.66-2.04%3.76-2.89%3.87-0.62%-0.65%
2021-10-283.693.713.563.57-3.51%-1.46%-8.23%38,320,500138,830,00082%3.62-2.76%3.74-2.94%3.88-1.75%3.89-0.87%-0.62%
2021-10-273.813.823.683.70-2.89%-0.70%-5.71%35,210,500131,201,00079%3.73-3.45%3.85-3.27%3.95-0.45%3.92-0.73%-0.52%
2021-10-263.933.953.813.81-2.81%-1.27%-3.62%36,763,000141,878,00084%3.86-1.73%3.98-0.75%3.96-0.08%3.95-1.05%-0.47%
2021-10-253.923.993.853.920.00%-0.18%-1.88%48,538,300190,610,000102%3.93-3.96%4.010.25%3.970.23%4.00-3.34%-0.42%