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
2019-05-227.617.727.537.62-0.39%0.00%0.00%2,526,30019,261,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-217.557.737.527.650.79%0.16%-2.37%3,111,80023,767,00060%7.642.97%7.58-1.47%7.74-0.43%7.84-0.22%-0.71%
2019-05-207.527.597.277.590.40%2.32%-3.35%4,332,00032,136,00074%7.42-3.01%7.69-1.89%7.77-1.25%7.85-0.38%-0.90%
2019-05-177.967.997.427.56-4.91%-1.15%-4.10%7,309,00055,897,000119%7.65-4.23%7.84-1.56%7.87-1.01%7.88-1.13%-1.15%
2019-05-168.048.117.937.95-1.61%-0.45%-0.29%5,081,90040,586,00083%7.99-0.09%7.960.13%7.950.52%7.970.00%-1.11%
2019-05-157.948.137.898.083.19%1.09%1.34%4,244,90033,931,00066%7.991.31%7.950.39%7.91-0.24%7.97-0.38%-1.22%
2019-05-147.767.987.767.83-0.89%-0.76%-2.16%3,381,90026,683,00051%7.89-0.90%7.920.41%7.930.10%8.00-0.92%-1.20%
2019-05-137.958.087.877.90-0.50%-0.78%-2.19%4,476,90035,645,00065%7.960.63%7.89-0.44%7.920.32%8.08-0.81%-1.14%
2019-05-107.788.087.637.942.98%0.35%-2.49%6,676,20052,825,00095%7.911.44%7.930.18%7.89-1.19%8.14-0.99%-1.12%
2019-05-097.867.957.677.71-3.02%-1.15%-6.25%5,316,70041,470,00073%7.80-3.01%7.910.00%7.99-0.29%8.22-1.19%-1.12%
2019-05-087.878.277.727.95-0.87%-1.14%-4.48%6,466,80052,003,00089%8.042.08%7.91-1.31%8.01-0.55%8.32-1.09%-1.10%
2019-05-077.638.187.638.024.97%1.80%-4.69%7,587,10059,768,000102%7.880.47%8.02-0.34%8.06-1.86%8.42-2.09%-1.03%
2019-05-068.218.367.557.64-8.94%-2.56%-11.11%8,560,20067,118,000107%7.84-5.50%8.04-1.94%8.21-2.27%8.60-2.93%-0.84%
2019-04-307.878.547.878.396.74%1.12%-5.24%9,081,70075,350,000103%8.304.01%8.20-1.56%8.40-1.15%8.85-0.73%-0.61%
2019-04-298.268.317.607.86-5.64%-1.47%-11.87%8,473,40067,589,00093%7.98-5.63%8.33-4.05%8.50-2.79%8.92-1.10%-0.56%
2019-04-268.548.598.338.33-2.00%-1.46%-7.63%4,218,20035,655,00050%8.45-3.11%8.68-0.65%8.74-1.21%9.02-0.12%-0.44%
2019-04-258.839.028.508.50-4.39%-2.57%-5.86%6,402,40055,853,00074%8.72-1.07%8.74-0.79%8.85-1.58%9.03-0.38%-0.61%
2019-04-248.648.958.648.892.30%0.82%-1.91%5,352,80047,203,00059%8.821.37%8.81-0.98%8.99-1.91%9.06-0.59%-0.79%
2019-04-238.848.888.508.69-1.47%-0.10%-4.68%7,242,50062,999,00073%8.70-2.58%8.90-2.46%9.17-0.27%9.12-1.02%-0.77%
2019-04-229.119.268.808.82-3.50%-1.22%-4.24%6,586,90058,814,00062%8.93-1.98%9.12-1.99%9.190.07%9.21-0.96%-0.73%
2019-04-199.039.249.009.140.77%0.34%-1.72%5,875,40053,521,00048%9.11-1.49%9.310.61%9.190.50%9.30-0.34%-0.67%
2019-04-189.359.459.079.07-4.22%-1.91%-2.81%10,731,60099,232,00084%9.25-1.69%9.250.78%9.140.29%9.33-0.19%-0.69%
2019-04-178.909.708.909.475.93%0.68%1.28%18,417,300173,232,000142%9.416.02%9.183.46%9.110.54%9.35-0.69%-0.65%
2019-04-168.748.968.708.942.29%0.77%-5.05%7,383,50065,506,00051%8.87-0.25%8.87-1.16%9.06-1.79%9.42-0.24%-0.55%
2019-04-158.899.018.708.74-0.79%-1.73%-7.40%6,737,80059,924,00043%8.890.43%8.98-1.88%9.23-1.64%9.440.11%-0.52%
2019-04-128.989.128.728.81-1.89%-0.52%-6.55%8,729,30077,310,00049%8.86-2.90%9.15-2.46%9.38-0.92%9.43-1.74%-0.55%
2019-04-119.259.338.928.98-3.54%-1.54%-6.41%11,156,900101,753,00056%9.12-3.09%9.38-1.67%9.47-0.43%9.60-2.20%-0.26%
2019-04-109.299.659.239.31-1.69%-1.07%-5.11%10,826,900101,894,00047%9.41-1.45%9.54-0.21%9.51-0.83%9.81-0.41%0.17%
2019-04-099.709.809.409.47-3.96%-0.83%-3.87%14,909,700142,372,00062%9.55-0.43%9.560.39%9.590.38%9.85-0.61%0.31%
2019-04-089.4310.159.219.860.00%2.82%-0.51%22,857,900219,208,00089%9.590.80%9.52-0.86%9.561.02%9.91-0.34%0.43%