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:
华设集团( 603018.SH 上证)
板块 :建筑业   
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
2022-05-209.319.399.069.17-1.93%0.09%0.78%28,581,200261,874,000110%9.16-0.16%9.111.05%9.070.16%9.100.42%1.00%
2022-05-198.639.438.639.356.49%1.89%3.19%33,049,900303,297,000133%9.183.71%9.020.75%9.050.14%9.060.63%1.00%
2022-05-188.888.958.768.78-0.90%-0.78%-2.49%14,109,100124,858,00054%8.85-0.28%8.95-0.89%9.04-1.16%9.000.85%1.06%
2022-05-179.129.158.778.86-2.74%-0.16%-0.76%21,587,500191,576,00078%8.87-2.45%9.03-1.27%9.14-0.33%8.931.06%0.95%
2022-05-169.209.328.969.11-0.98%0.14%3.12%19,873,800180,785,00073%9.10-0.74%9.14-0.90%9.170.52%8.831.02%0.72%
2022-05-139.379.409.069.20-0.76%0.38%5.20%14,310,900131,159,00051%9.17-0.06%9.230.41%9.130.66%8.750.82%0.50%
2022-05-129.109.349.049.270.00%1.09%6.87%24,428,200224,014,00087%9.17-1.20%9.190.86%9.070.92%8.671.05%0.19%
2022-05-119.409.499.059.270.43%-0.12%7.99%42,421,500393,693,000158%9.281.96%9.112.11%8.982.63%8.581.84%-0.14%
2022-05-108.609.338.569.234.89%1.40%9.50%39,925,800363,463,000165%9.103.58%8.921.77%8.753.18%8.431.79%-0.44%
2022-05-098.958.998.638.800.69%0.14%6.27%21,340,900187,537,00094%8.791.08%8.772.04%8.481.33%8.280.56%-0.71%
2022-05-068.588.838.538.74-1.58%0.53%6.13%18,856,400163,944,00086%8.69-1.12%8.592.59%8.371.10%8.240.37%-0.77%
2022-05-058.429.118.328.885.59%1.00%8.23%39,734,100349,334,000194%8.796.08%8.383.24%8.282.58%8.211.28%-0.79%
2022-04-297.908.677.898.416.73%1.47%3.81%32,227,500267,088,000172%8.295.94%8.111.26%8.071.25%8.10-0.25%-0.91%
2022-04-287.968.077.607.88-0.25%0.73%-2.97%24,699,100193,231,000133%7.82-1.01%8.01-0.65%7.97-0.44%8.12-1.26%-0.88%
除权分界线,2022年04月28日,10股派2.600元(以下数据已经复权)
2022-04-277.928.177.747.902.20%-0.04%-3.95%30,549,800249,391,000179%7.901.95%8.061.61%8.010.19%8.23-1.21%-0.71%
2022-04-267.547.957.517.733.20%-0.28%-7.16%20,112,700161,147,000120%7.750.64%7.940.23%7.99-0.66%8.33-2.25%-0.56%
2022-04-257.447.917.397.49-1.06%-2.77%-12.07%19,881,900158,310,000106%7.702.34%7.92-1.04%8.05-1.31%8.52-2.26%-0.24%
2022-04-227.487.657.307.570.80%0.57%-13.14%13,631,000106,138,00063%7.53-2.34%8.00-2.22%8.15-2.36%8.72-1.20%0.15%
2022-04-217.988.047.487.51-5.77%-2.56%-14.86%18,503,400147,413,00080%7.71-4.26%8.18-2.86%8.35-2.41%8.82-0.90%0.37%
2022-04-208.238.307.927.97-3.74%-0.99%-10.46%11,487,30095,460,00049%8.05-2.10%8.42-1.38%8.56-1.49%8.90-0.06%0.51%
2022-04-198.158.328.128.281.35%0.69%-7.03%8,424,00071,461,00036%8.22-0.15%8.54-1.04%8.69-1.85%8.910.19%0.49%
2022-04-188.098.428.038.17-0.24%-0.79%-8.09%11,527,10097,920,00048%8.24-1.19%8.63-1.41%8.85-1.57%8.890.08%0.41%
2022-04-158.498.658.098.19-3.76%-1.73%-7.79%19,651,300168,890,00082%8.33-2.21%8.76-2.50%8.99-0.72%8.880.06%0.38%
2022-04-148.478.698.398.510.59%-0.14%-4.13%15,435,700135,560,00068%8.52-1.11%8.98-1.42%9.060.01%8.880.45%0.41%
2022-04-138.908.918.448.46-4.73%-1.83%-4.27%22,118,400196,365,000100%8.62-2.93%9.11-0.32%9.060.34%8.840.30%0.27%
2022-04-128.909.098.578.880.00%0.02%0.78%33,359,500304,826,000166%8.88-0.86%9.140.77%9.021.16%8.810.96%0.24%
2022-04-118.949.238.808.880.68%-0.84%1.75%38,509,400354,865,000219%8.962.05%9.072.23%8.922.05%8.731.61%0.15%
2022-04-088.498.978.478.824.13%0.51%2.69%29,640,600267,811,000196%8.781.86%8.872.48%8.741.96%8.591.01%-0.02%
2022-04-078.448.838.418.470.24%-1.68%-0.39%24,631,800218,600,000176%8.623.48%8.651.94%8.572.18%8.500.51%-0.10%
2022-04-068.118.488.088.450.00%1.50%-0.12%17,800,600152,810,000133%8.333.21%8.491.25%8.390.76%8.46-0.26%-0.13%