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:
华泰股份( 600308.SH 上证)
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
2019-12-064.224.244.204.220.00%0.07%-0.24%4,949,90020,876,00089%4.220.19%4.210.14%4.210.12%4.230.07%0.17%
2019-12-054.194.224.194.220.24%0.26%-0.17%4,628,10019,481,00083%4.210.36%4.200.05%4.200.00%4.230.10%0.13%
2019-12-044.224.224.174.21-0.24%0.38%-0.31%4,813,50020,186,00086%4.19-0.14%4.200.02%4.20-0.36%4.220.05%0.09%
2019-12-034.194.234.174.220.72%0.48%-0.02%3,415,60014,346,00062%4.20-0.10%4.20-0.10%4.22-0.43%4.220.12%0.05%
2019-12-024.194.234.184.190.00%-0.33%-0.62%3,520,10014,799,00063%4.200.38%4.20-0.45%4.23-0.31%4.220.21%-0.02%
2019-11-294.194.214.174.190.00%0.05%-0.40%2,691,20011,271,00046%4.19-0.50%4.22-0.59%4.250.09%4.210.07%-0.10%
2019-11-284.214.254.184.19-0.95%-0.45%-0.33%5,056,50021,282,00085%4.21-0.80%4.25-0.31%4.240.14%4.200.07%-0.14%
2019-11-274.264.274.214.23-0.94%-0.31%0.69%6,693,60028,399,000115%4.24-0.77%4.260.26%4.240.26%4.200.22%-0.18%
2019-11-264.304.324.254.27-0.70%-0.14%1.86%6,697,00028,637,000121%4.280.40%4.250.62%4.230.52%4.190.34%-0.24%
2019-11-254.184.324.164.303.12%0.96%2.92%12,823,20054,619,000244%4.261.79%4.221.30%4.201.28%4.180.51%-0.31%
2019-11-224.194.224.154.17-0.24%-0.33%0.31%5,158,70021,583,000102%4.180.48%4.170.34%4.150.17%4.16-0.36%-0.44%
2019-11-214.144.194.124.180.97%0.38%0.19%4,667,90019,435,00087%4.160.27%4.150.51%4.140.00%4.17-0.33%-0.42%
2019-11-204.164.184.134.14-0.48%-0.31%-1.10%3,861,00016,036,00071%4.150.22%4.13-0.02%4.14-0.05%4.19-0.38%-0.39%
2019-11-194.134.174.104.160.73%0.39%-1.00%4,367,70018,101,00078%4.140.83%4.13-0.15%4.150.00%4.20-0.52%-0.35%
2019-11-184.154.154.084.13-0.48%0.49%-2.23%5,450,50022,400,00092%4.11-1.04%4.14-0.46%4.15-0.41%4.22-0.57%-0.29%
2019-11-154.164.184.134.15-0.48%-0.07%-2.31%4,207,60017,475,00070%4.15-0.29%4.160.05%4.16-0.76%4.25-0.35%-0.23%
2019-11-144.194.204.144.17-0.24%0.12%-2.18%4,463,50018,590,00071%4.170.12%4.16-0.14%4.19-0.52%4.26-0.37%-0.22%
2019-11-134.154.204.134.180.48%0.48%-2.31%4,711,10019,597,00072%4.160.39%4.16-1.07%4.22-0.66%4.28-0.30%-0.19%
2019-11-124.144.174.114.160.48%0.39%-3.08%3,741,70015,506,00057%4.14-0.67%4.21-0.73%4.24-0.73%4.29-0.44%-0.17%
2019-11-114.244.254.134.14-2.82%-0.77%-3.97%9,983,50041,651,000148%4.17-2.71%4.24-1.53%4.28-1.11%4.31-0.76%-0.12%
2019-11-084.334.344.264.26-0.93%-0.65%-1.93%7,510,30032,203,000119%4.29-0.21%4.31-0.58%4.32-0.19%4.34-0.14%-0.03%
2019-11-074.314.334.284.30-0.23%0.07%-1.15%5,368,20023,068,00088%4.30-0.92%4.33-0.35%4.33-0.23%4.35-0.05%0.00%
2019-11-064.364.384.304.31-0.92%-0.62%-0.97%5,109,10022,158,00087%4.34-0.32%4.350.16%4.340.00%4.350.02%0.02%
2019-11-054.354.384.324.35-0.23%-0.02%-0.02%6,519,00028,364,000115%4.350.14%4.34-0.02%4.34-0.25%4.350.05%0.03%
2019-11-044.324.374.314.361.16%0.35%0.25%6,412,20027,860,000117%4.350.58%4.340.09%4.35-0.28%4.350.07%0.04%
2019-11-014.314.354.284.31-0.69%-0.23%-0.83%7,335,40031,688,000132%4.32-0.85%4.34-0.76%4.36-0.11%4.35-0.32%0.05%
2019-10-314.414.414.314.340.23%-0.39%-0.46%6,058,60026,400,000101%4.360.58%4.37-0.39%4.370.12%4.360.00%0.13%
2019-10-304.384.384.314.33-1.14%-0.05%-0.69%5,112,10022,145,00080%4.33-1.81%4.390.02%4.36-0.02%4.36-0.09%0.18%
2019-10-294.434.454.374.38-1.13%-0.73%0.37%5,724,50025,259,00086%4.410.23%4.380.62%4.370.44%4.360.00%0.23%
2019-10-284.394.444.364.430.00%0.64%1.51%6,863,80030,217,00093%4.401.62%4.360.79%4.350.53%4.360.14%0.30%