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:
鸿博股份( 002229.SZ 深证)
板块 :造纸、印刷   
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
2019-05-228.459.338.278.844.25%0.00%0.00%34,887,400306,035,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-218.328.618.208.481.31%0.57%2.66%16,458,500138,780,000109%8.432.37%8.380.56%8.370.60%8.261.02%-1.37%
2019-05-208.268.397.948.371.33%1.61%2.36%16,605,500136,778,000107%8.24-2.53%8.33-0.69%8.32-0.75%8.180.28%-1.72%
2019-05-178.368.668.248.26-1.08%-2.26%1.30%20,384,700172,264,000132%8.452.23%8.391.27%8.380.31%8.15-0.01%-1.84%
2019-05-168.308.408.158.35-0.48%1.00%2.39%12,615,900104,292,00084%8.27-1.74%8.29-1.15%8.350.91%8.16-0.60%-1.84%
2019-05-158.368.528.328.390.72%-0.27%2.27%13,471,400113,329,00087%8.412.60%8.380.25%8.281.65%8.20-1.00%-1.81%
2019-05-148.148.368.058.330.00%1.59%0.52%17,344,900142,220,000101%8.20-3.23%8.361.09%8.151.45%8.29-3.39%-1.74%
2019-05-138.808.808.138.330.48%-1.70%-2.89%28,880,500244,744,000148%8.472.22%8.276.39%8.032.41%8.58-2.87%-1.39%
2019-05-108.298.298.298.299.95%0.00%-6.13%7,504,80062,215,00036%8.299.58%7.771.58%7.84-1.14%8.83-2.03%-1.06%
2019-05-097.507.697.447.54-0.13%-0.33%-16.35%8,562,00064,769,00033%7.57-0.45%7.65-2.14%7.93-2.51%9.01-3.51%-0.82%
2019-05-087.407.777.307.55-1.95%-0.64%-19.18%12,020,00091,334,00037%7.60-1.64%7.82-3.13%8.13-3.16%9.34-1.61%-0.34%
2019-05-077.998.017.417.70-2.28%-0.34%-18.90%18,773,600145,037,00051%7.73-3.94%8.07-3.97%8.40-6.01%9.50-2.42%-0.11%
2019-05-068.478.477.887.88-10.05%-2.03%-19.01%19,737,700158,742,00046%8.04-7.31%8.41-3.93%8.94-4.39%9.73-0.92%0.31%
2019-04-308.588.788.518.762.94%0.96%-10.79%11,692,700101,462,00028%8.680.87%8.75-4.67%9.35-2.03%9.82-0.06%0.46%
2019-04-298.858.948.198.51-2.74%-1.07%-13.39%20,497,300176,311,00045%8.60-3.47%9.18-4.25%9.54-3.57%9.83-0.34%0.54%
2019-04-269.119.248.688.75-5.41%-1.81%-11.25%23,994,700213,820,00054%8.91-7.50%9.59-2.96%9.89-1.10%9.86-0.29%0.64%
2019-04-2510.1010.169.259.25-10.02%-3.98%-6.45%40,261,800387,858,00099%9.63-4.01%9.88-3.00%10.00-1.22%9.890.15%0.70%
2019-04-249.9010.359.7410.284.90%2.44%4.12%31,800,300319,127,00086%10.04-0.08%10.180.73%10.130.43%9.870.42%0.73%
2019-04-2310.2010.369.759.80-5.31%-2.42%-0.33%29,422,500295,488,00081%10.04-2.87%10.11-0.47%10.080.85%9.830.40%0.74%
2019-04-229.9910.739.8010.352.99%0.10%5.69%56,015,900579,183,000157%10.344.74%10.161.64%10.001.70%9.791.24%0.79%
2019-04-199.9910.179.6810.050.20%1.80%3.90%46,410,800458,158,000122%9.87-3.23%9.990.90%9.830.70%9.670.69%0.82%
2019-04-189.6110.609.6010.034.05%-1.68%4.40%69,643,500710,410,000199%10.205.30%9.903.56%9.763.24%9.611.80%0.73%
2019-04-179.679.879.579.64-1.93%-0.50%2.15%29,211,100283,008,00086%9.691.25%9.561.22%9.460.48%9.440.62%0.60%
2019-04-169.189.979.079.835.93%2.74%4.81%42,848,500409,978,000125%9.571.30%9.451.70%9.41-0.02%9.380.74%0.56%
2019-04-159.219.689.209.281.64%-1.75%-0.32%31,732,600299,700,00094%9.453.52%9.290.01%9.41-0.55%9.310.61%0.53%
2019-04-129.089.249.009.131.00%0.07%-1.34%15,397,600140,491,00046%9.12-0.72%9.29-1.75%9.470.22%9.250.33%0.49%
2019-04-119.349.419.039.04-3.93%-1.63%-1.99%22,703,400208,639,00068%9.19-3.06%9.46-1.06%9.450.23%9.220.48%0.48%
2019-04-109.639.729.309.41-2.28%-0.74%2.51%25,516,100241,903,00081%9.48-1.29%9.560.79%9.420.70%9.180.54%0.40%
2019-04-099.569.789.459.63-2.23%0.27%5.46%36,300,300348,627,000118%9.600.48%9.481.21%9.361.23%9.130.83%0.27%
2019-04-089.1310.049.139.850.00%3.06%8.77%67,792,600647,952,000232%9.564.31%9.372.41%9.242.36%9.061.55%0.15%