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
2019-07-234.394.424.384.410.46%0.16%-2.67%3,799,80016,729,00038%4.400.07%4.43-0.67%4.51-1.14%4.53-0.02%0.05%
2019-07-224.474.474.374.39-1.35%-0.23%-3.13%6,475,90028,491,00066%4.40-1.59%4.46-1.81%4.56-0.42%4.53-0.02%0.04%
2019-07-194.474.504.444.450.00%-0.47%-1.83%5,991,70026,787,00061%4.47-0.27%4.54-1.18%4.580.13%4.53-0.09%0.00%
2019-07-184.524.554.444.45-2.41%-0.74%-1.92%9,827,70044,060,000102%4.48-2.44%4.59-0.28%4.57-0.09%4.54-0.11%-0.01%
2019-07-174.654.664.544.56-2.15%-0.76%0.40%16,394,80075,334,000180%4.60-1.12%4.610.52%4.570.46%4.540.27%0.03%
2019-07-164.564.744.544.661.53%0.28%2.87%18,534,40086,128,000235%4.651.66%4.581.42%4.551.36%4.530.62%0.01%
2019-07-154.584.634.524.590.88%0.42%1.95%17,597,90080,442,000257%4.572.63%4.522.06%4.491.47%4.500.31%-0.02%
2019-07-124.384.584.374.553.64%2.16%1.38%8,411,50037,467,000138%4.451.18%4.430.64%4.43-0.27%4.49-0.09%-0.02%
2019-07-114.394.444.374.390.00%-0.27%-2.27%3,654,60016,086,00061%4.400.23%4.40-0.45%4.44-0.63%4.49-0.22%0.00%
2019-07-104.414.424.374.39-0.45%-0.05%-2.49%4,144,70018,203,00066%4.39-0.20%4.42-0.92%4.47-0.42%4.50-0.18%-0.01%
2019-07-094.414.424.384.410.00%0.20%-2.22%3,601,70015,852,00057%4.40-0.86%4.46-0.80%4.49-0.60%4.51-0.13%-0.01%
2019-07-084.544.544.394.41-2.65%-0.65%-2.35%7,875,40034,956,000118%4.44-2.03%4.50-0.69%4.51-0.62%4.52-0.42%-0.01%
2019-07-054.524.544.524.530.00%-0.02%-0.11%5,034,90022,811,00074%4.53-0.13%4.53-0.31%4.540.24%4.54-0.13%0.06%
2019-07-044.494.584.494.530.67%-0.15%-0.24%6,557,60029,750,00085%4.540.60%4.54-0.09%4.530.00%4.540.22%0.11%
2019-07-034.554.554.494.50-1.10%-0.22%-0.68%5,409,10024,396,00067%4.51-1.21%4.540.22%4.53-0.02%4.530.16%0.09%
2019-07-024.564.604.544.55-0.44%-0.33%0.57%7,121,90032,513,00089%4.570.37%4.530.22%4.530.27%4.520.27%0.07%
2019-07-014.534.574.524.572.47%0.48%1.29%8,457,10038,467,000110%4.551.50%4.520.36%4.52-0.22%4.510.29%0.03%
2019-06-284.534.534.454.46-1.55%-0.47%-0.87%6,671,30029,894,00090%4.48-1.23%4.51-0.22%4.53-0.44%4.500.13%-0.03%
2019-06-274.514.564.514.530.44%-0.15%0.82%5,844,80026,515,00078%4.540.55%4.52-0.53%4.550.38%4.49-0.29%-0.07%
2019-06-264.504.544.484.51-0.22%-0.04%0.09%4,361,80019,682,00055%4.510.07%4.54-0.31%4.530.29%4.51-0.18%-0.02%
2019-06-254.584.584.474.52-1.53%0.24%0.13%8,224,00037,079,000100%4.51-1.66%4.560.35%4.520.27%4.51-0.13%0.00%
2019-06-244.634.634.564.59-0.86%0.11%1.55%9,436,80043,271,000115%4.590.44%4.540.84%4.510.78%4.520.24%0.01%
2019-06-214.514.634.504.633.12%1.42%2.68%14,769,10067,414,000193%4.572.45%4.501.72%4.471.15%4.510.42%-0.02%
2019-06-204.404.504.394.491.81%0.76%0.00%9,290,70041,403,000134%4.460.72%4.430.80%4.42-1.10%4.49-0.02%-0.09%
2019-06-194.434.464.404.411.15%-0.32%-1.80%6,544,40028,954,00099%4.421.58%4.39-0.23%4.47-0.82%4.49-0.05%-0.12%
2019-06-184.374.384.334.36-0.23%0.11%-2.96%3,726,00016,228,00056%4.36-0.43%4.40-2.24%4.51-0.62%4.49-0.18%-0.15%
2019-06-174.384.414.354.37-0.68%-0.09%-2.91%4,897,80021,423,00071%4.37-1.40%4.50-1.19%4.54-0.29%4.50-0.27%-0.14%
2019-06-144.464.494.384.40-1.46%-0.81%-2.50%8,456,50037,516,000125%4.44-0.16%4.56-0.91%4.55-0.11%4.51-0.27%-0.16%
除权分界线,2019年06月14日,10股派1.850元(以下数据已经复权)
2019-06-134.424.484.414.470.68%0.50%-1.33%9,372,10043,370,000149%4.440.61%4.600.90%4.550.89%4.530.22%-0.19%
2019-06-124.454.464.394.440.00%0.43%-1.77%7,365,60033,891,000123%4.420.85%4.561.31%4.510.80%4.52-0.02%-0.24%