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
2019-08-207.537.607.487.601.06%0.81%3.58%2,084,90015,718,000156%7.540.74%7.481.12%7.420.75%7.341.34%-0.10%
2019-08-197.417.547.387.521.62%0.48%3.87%2,114,40015,824,000143%7.481.42%7.391.04%7.360.78%7.240.57%-0.29%
2019-08-167.337.457.337.400.82%0.28%2.79%1,446,60010,675,000101%7.381.71%7.320.48%7.300.55%7.200.15%-0.33%
2019-08-157.187.367.137.340.82%1.17%2.11%1,229,2008,918,00082%7.26-0.77%7.28-0.08%7.260.18%7.19-0.42%-0.35%
2019-08-147.367.477.257.28-0.27%-0.42%0.86%1,513,10011,062,00097%7.310.51%7.290.61%7.250.50%7.22-0.61%-0.28%
2019-08-137.327.337.217.30-0.68%0.36%0.52%1,035,9007,535,00061%7.27-0.01%7.250.43%7.211.21%7.26-0.63%-0.19%
2019-08-127.227.367.187.351.80%1.03%0.57%1,158,2008,426,00063%7.281.13%7.210.60%7.130.14%7.31-0.72%-0.08%
2019-08-097.137.267.137.220.84%0.36%-1.92%1,229,7008,846,00056%7.190.50%7.171.24%7.12-0.27%7.36-0.58%0.08%
2019-08-087.137.197.127.160.42%0.03%-3.30%815,3005,836,00030%7.160.06%7.08-0.21%7.14-0.86%7.40-0.01%0.27%
2019-08-077.187.217.097.13-1.11%-0.34%-3.71%1,068,9007,647,00038%7.151.55%7.10-0.46%7.20-1.17%7.41-0.07%0.30%
2019-08-067.107.266.857.21-0.14%2.34%-2.70%3,626,20025,546,000128%7.05-2.03%7.13-2.52%7.28-2.18%7.41-0.58%0.32%
2019-08-057.297.297.137.220.00%0.40%-3.13%1,422,30010,228,00055%7.19-0.79%7.32-1.67%7.45-0.92%7.450.18%0.38%
2019-08-027.357.387.187.22-3.48%-0.39%-2.96%1,957,20014,186,00075%7.25-3.10%7.44-1.52%7.52-0.40%7.44-0.07%0.32%
2019-08-017.557.577.437.48-1.58%0.00%0.47%1,856,40013,885,00074%7.48-0.94%7.55-0.33%7.550.23%7.450.24%0.28%
2019-07-317.607.657.497.600.26%0.65%2.33%2,640,20019,937,000109%7.55-0.81%7.580.34%7.530.32%7.430.37%0.16%
2019-07-307.637.657.567.58-0.66%-0.43%2.43%2,451,80018,665,000107%7.610.48%7.550.65%7.500.62%7.400.46%-0.06%
2019-07-297.487.707.437.630.53%0.70%3.58%4,034,30030,567,000187%7.580.87%7.500.85%7.461.29%7.370.85%-0.19%
2019-07-267.327.657.307.593.55%1.04%3.92%5,989,20044,991,000313%7.513.05%7.442.35%7.361.78%7.301.37%-0.29%
2019-07-257.317.347.247.330.14%0.55%1.73%1,573,20011,469,000104%7.29-0.03%7.270.93%7.230.26%7.210.20%-0.43%
2019-07-247.207.347.207.321.10%0.38%1.79%1,272,1009,276,00087%7.290.87%7.200.01%7.220.15%7.190.20%-0.45%
2019-07-237.097.307.097.242.12%0.15%0.88%1,424,10010,295,00096%7.231.36%7.200.14%7.200.08%7.180.03%-0.48%
2019-07-227.287.307.017.09-2.48%-0.59%-1.18%2,156,00015,377,000138%7.13-1.95%7.19-0.53%7.20-0.07%7.18-0.49%-0.50%
2019-07-197.237.327.207.270.69%-0.05%0.83%1,587,20011,545,00095%7.271.15%7.230.38%7.200.42%7.21-0.43%-0.47%
2019-07-187.197.257.127.220.00%0.40%-0.29%1,492,90010,736,00085%7.19-0.43%7.200.32%7.170.13%7.24-0.92%-0.42%
2019-07-177.207.267.187.220.28%-0.03%-1.20%1,533,40011,074,00074%7.220.39%7.180.45%7.160.28%7.31-1.83%-0.31%
2019-07-167.197.247.167.200.28%0.08%-3.28%1,086,5007,816,00038%7.190.93%7.150.20%7.14-0.11%7.44-0.88%-0.05%
2019-07-157.157.227.067.180.56%0.73%-4.39%1,564,90011,155,00042%7.13-0.10%7.13-0.04%7.15-0.87%7.51-0.15%0.13%
2019-07-127.087.207.067.140.28%0.07%-5.07%1,519,60010,842,00039%7.14-0.08%7.14-0.39%7.22-1.03%7.52-0.01%0.15%
2019-07-117.127.197.107.12-0.14%-0.29%-5.34%1,045,9007,469,00025%7.140.07%7.17-1.09%7.29-1.21%7.52-0.07%0.12%
2019-07-107.217.217.107.130.00%-0.08%-5.27%1,392,7009,938,00032%7.140.11%7.24-1.27%7.38-2.14%7.53-0.11%0.13%