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:
恒丰纸业( 600356.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
2019-10-168.218.358.148.17-0.12%-0.98%0.89%1,968,30016,240,00079%8.250.35%8.26-0.04%8.230.48%8.100.24%-0.63%
2019-10-158.248.318.148.18-1.45%-0.51%1.25%2,805,50023,067,000112%8.22-0.81%8.260.46%8.190.54%8.080.09%-0.63%
2019-10-148.308.348.228.30-0.12%0.13%2.82%3,199,60026,522,000131%8.290.35%8.221.01%8.140.73%8.070.29%-0.62%
2019-10-118.058.477.948.313.62%0.61%3.24%5,866,60048,460,000245%8.263.85%8.142.39%8.081.98%8.050.16%-0.65%
2019-10-107.988.027.848.020.88%0.83%-0.20%1,696,20013,492,00074%7.950.72%7.950.20%7.930.39%8.04-0.77%-0.66%
2019-10-097.947.997.847.95-0.75%0.67%-1.83%1,643,00012,974,00064%7.90-1.03%7.930.10%7.90-0.32%8.10-0.74%-0.57%
2019-10-087.788.087.708.013.76%0.39%-1.81%2,669,00021,295,00097%7.981.22%7.930.92%7.92-0.57%8.16-1.41%-0.49%
2019-09-307.807.997.727.72-1.66%-2.07%-6.71%1,193,5009,408,00036%7.880.33%7.85-0.63%7.97-0.57%8.28-2.06%-0.31%
2019-09-277.837.947.797.85-0.13%-0.09%-7.09%1,340,20010,530,00029%7.860.24%7.90-1.18%8.01-1.16%8.45-1.78%0.07%
2019-09-267.998.037.697.86-1.63%0.28%-8.63%2,862,90022,440,00043%7.84-2.21%8.00-1.37%8.11-1.52%8.60-0.27%0.90%
2019-09-258.018.117.957.99-1.96%-0.31%-7.36%2,178,40017,460,00032%8.02-1.91%8.11-1.28%8.23-0.93%8.630.15%1.16%
2019-09-248.208.258.108.15-0.49%-0.26%-5.36%2,407,30019,670,00036%8.170.55%8.21-0.91%8.31-1.34%8.610.22%1.14%
2019-09-238.228.228.058.19-0.73%0.79%-4.69%2,658,20021,600,00040%8.13-2.10%8.29-1.07%8.42-2.25%8.59-0.06%1.14%
2019-09-208.468.498.208.25-2.71%-0.60%-4.05%3,797,60031,520,00060%8.30-1.00%8.38-1.48%8.61-1.59%8.600.12%1.14%
2019-09-198.378.588.218.481.31%1.15%-1.26%3,976,40033,340,00066%8.38-0.81%8.50-2.34%8.750.00%8.590.09%1.14%
2019-09-188.458.598.368.37-0.83%-0.97%-2.45%3,589,60030,340,00063%8.45-1.68%8.71-1.27%8.750.36%8.580.13%1.13%
2019-09-178.808.818.408.44-5.38%-1.81%-1.51%7,225,20062,110,000135%8.60-2.91%8.820.07%8.720.45%8.570.34%1.14%
2019-09-168.629.278.578.921.36%0.75%4.45%11,781,700104,310,000257%8.85-0.33%8.811.33%8.681.19%8.541.73%1.13%
2019-09-128.969.408.518.802.33%-0.93%4.82%19,305,700171,483,000542%8.885.20%8.707.56%8.587.30%8.406.59%0.98%
2019-09-117.988.607.978.609.97%1.85%9.19%4,835,80040,834,000259%8.448.79%8.094.59%8.003.72%7.882.25%0.37%
2019-09-107.797.877.677.820.26%0.75%1.52%2,502,50019,424,000150%7.760.49%7.730.27%7.710.38%7.70-0.01%0.20%
2019-09-097.707.827.667.801.83%0.98%1.25%2,513,70019,416,000145%7.720.61%7.710.54%7.680.34%7.700.18%0.28%
2019-09-067.727.747.647.66-0.39%-0.22%-0.39%1,040,3007,986,00064%7.68-0.44%7.670.17%7.660.16%7.690.01%0.29%
2019-09-057.657.777.647.690.79%-0.27%0.01%1,922,00014,821,000117%7.711.42%7.660.50%7.64-0.20%7.690.10%0.35%
2019-09-047.657.657.577.630.13%0.36%-0.66%1,265,9009,625,00074%7.60-0.29%7.62-0.07%7.66-0.48%7.680.01%0.40%
2019-09-037.657.707.597.62-0.26%-0.07%-0.78%1,090,8008,317,00064%7.63-0.05%7.62-0.72%7.70-0.36%7.680.17%0.46%
2019-09-027.507.687.497.641.73%0.14%-0.35%1,258,0009,597,00069%7.630.12%7.68-0.61%7.720.10%7.670.24%0.58%
2019-08-307.777.837.507.51-2.97%-1.44%-1.82%1,926,10014,677,000102%7.62-2.17%7.73-0.61%7.72-0.16%7.650.25%0.61%
2019-08-297.757.887.697.740.13%-0.63%1.44%1,625,30012,659,00090%7.790.01%7.770.61%7.730.38%7.630.53%0.60%
2019-08-287.827.887.727.730.00%-0.74%1.84%1,609,90012,538,00092%7.790.41%7.730.43%7.700.39%7.590.56%0.51%