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
2019-05-224.624.644.574.59-0.65%0.00%0.00%7,048,60032,478,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-214.564.654.554.621.09%0.04%-1.41%8,346,90038,545,00083%4.621.58%4.63-0.92%4.67-0.28%4.69-0.09%-1.10%
2019-05-204.604.624.504.57-1.30%0.53%-2.56%8,570,10038,957,00080%4.55-2.97%4.67-1.04%4.68-0.64%4.69-0.59%-1.25%
2019-05-174.764.774.604.63-3.14%-1.17%-1.87%13,077,70061,264,000110%4.69-1.47%4.72-0.21%4.71-0.21%4.72-0.95%-1.41%
2019-05-164.744.784.724.780.63%0.53%0.36%9,897,60047,064,00082%4.760.61%4.730.36%4.720.34%4.76-0.96%-1.40%
2019-05-154.694.764.684.751.71%0.51%-1.23%8,525,20040,292,00066%4.730.70%4.710.00%4.710.13%4.81-1.01%-1.41%
2019-05-144.684.734.654.67-1.27%-0.49%-3.87%7,341,30034,451,00054%4.69-0.40%4.710.13%4.700.09%4.86-1.44%-1.38%
2019-05-134.724.734.694.73-0.42%0.38%-4.04%8,417,20039,666,00055%4.71-0.15%4.710.09%4.70-0.53%4.93-1.18%-1.36%
2019-05-104.684.774.594.752.15%0.66%-4.77%14,420,70068,056,00089%4.721.09%4.700.38%4.72-1.42%4.99-2.00%-1.34%
2019-05-094.654.704.644.65-0.85%-0.39%-8.64%7,543,20035,209,00040%4.67-0.66%4.68-1.02%4.79-1.60%5.09-1.47%-1.29%
2019-05-084.614.804.564.690.00%-0.19%-9.21%12,287,90057,738,00061%4.700.49%4.73-2.05%4.87-1.74%5.17-1.36%-1.38%
2019-05-074.674.734.604.691.08%0.30%-10.44%12,763,10059,683,00061%4.68-2.11%4.83-2.46%4.95-2.37%5.24-1.52%-1.26%
2019-05-064.974.974.584.64-8.66%-2.87%-12.75%23,587,800112,674,000108%4.78-5.44%4.95-3.41%5.07-2.80%5.32-2.19%-1.12%
2019-04-305.015.114.985.080.20%0.55%-6.57%14,605,00073,783,00068%5.05-1.27%5.13-1.76%5.22-1.60%5.44-0.82%-0.97%
2019-04-295.205.245.055.07-2.50%-0.92%-7.52%16,046,00082,110,00073%5.12-1.94%5.22-1.57%5.31-1.65%5.48-1.08%-0.92%
2019-04-265.185.285.165.200.00%-0.34%-6.17%13,951,70072,803,00058%5.22-1.51%5.30-1.19%5.39-1.08%5.54-0.72%-0.79%
2019-04-255.425.435.195.20-4.59%-1.85%-6.84%20,745,600109,920,00081%5.30-1.52%5.37-1.69%5.45-1.27%5.58-1.20%-0.68%
2019-04-245.395.455.315.451.68%1.30%-3.54%15,750,20084,736,00058%5.38-0.44%5.46-1.05%5.52-1.16%5.65-1.03%-0.48%
2019-04-235.535.545.275.36-3.25%-0.81%-6.11%32,219,000174,098,000105%5.40-3.55%5.52-2.01%5.59-1.05%5.71-1.54%-0.34%
2019-04-225.675.685.535.54-2.12%-1.12%-4.45%20,729,200116,138,00061%5.60-0.43%5.63-0.85%5.65-0.39%5.80-2.36%-0.13%
2019-04-195.655.665.585.660.53%0.59%-4.68%16,337,40091,931,00035%5.63-0.51%5.680.21%5.67-0.26%5.94-0.15%0.24%
2019-04-185.725.725.615.63-1.57%-0.46%-5.33%20,681,700116,974,00040%5.66-1.22%5.67-0.28%5.68-0.96%5.95-0.12%0.30%
2019-04-175.705.795.665.720.53%-0.10%-3.93%25,966,600148,694,00044%5.732.21%5.680.05%5.74-0.88%5.95-0.63%0.38%
2019-04-165.555.695.525.692.15%1.57%-5.04%21,963,200123,029,00030%5.60-1.67%5.68-1.63%5.79-1.36%5.99-0.37%0.62%
2019-04-155.735.775.575.57-2.11%-2.23%-7.38%35,606,000202,848,00043%5.70-0.23%5.77-1.42%5.87-2.85%6.010.23%0.91%
2019-04-125.755.825.635.69-1.56%-0.35%-5.17%30,447,900173,851,00034%5.71-3.09%5.86-1.43%6.04-0.13%6.000.40%1.08%
2019-04-115.956.085.775.78-3.51%-1.90%-3.28%37,699,200222,117,00040%5.89-0.47%5.94-2.72%6.050.27%5.980.73%1.28%
2019-04-105.856.035.825.990.34%1.18%0.96%46,350,400274,374,00047%5.92-0.99%6.110.18%6.03-0.48%5.930.44%1.39%
2019-04-096.116.215.665.97-5.09%-0.15%1.07%71,500,000427,517,00074%5.98-4.26%6.100.50%6.06-0.13%5.910.53%1.39%
2019-04-086.306.456.086.290.00%0.72%7.05%127,770,700797,891,000144%6.255.40%6.071.02%6.071.61%5.881.29%1.47%