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:
鸿博股份( 002229.SZ 深证)
板块 :造纸、印刷   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-06535.7101.066%2
2019-09-16535.7101.075%2
2020-02-2890.0000.179%2
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
2019-09-127.047.126.877.060.86%1.02%2.87%15,540,900108,610,000125%6.99-1.15%7.070.13%7.010.52%6.860.42%0.22%
2019-09-117.217.237.007.00-3.18%-0.99%2.43%15,131,300106,984,000133%7.07-0.79%7.060.89%6.970.80%6.830.72%0.20%
2019-09-107.037.257.017.232.84%1.46%6.56%22,023,500156,947,000211%7.131.96%7.002.01%6.921.80%6.791.50%0.13%
2019-09-096.817.236.777.034.15%0.59%5.16%21,685,200151,557,000235%6.993.50%6.862.45%6.802.40%6.691.58%-0.02%
2019-09-066.706.826.686.751.35%-0.04%2.57%10,551,10071,251,000131%6.750.73%6.700.86%6.641.13%6.580.05%-0.19%
2019-09-056.676.786.636.660.76%-0.66%1.25%10,390,30069,652,000119%6.701.62%6.641.42%6.560.43%6.58-1.54%-0.16%
2019-09-046.616.666.536.610.30%0.20%-1.06%6,511,20042,955,00057%6.600.23%6.550.77%6.54-0.02%6.680.00%0.25%
2019-09-036.556.636.516.590.92%0.12%-1.36%6,611,50043,514,00058%6.581.67%6.50-0.15%6.540.11%6.68-0.11%0.30%
2019-09-026.356.556.356.533.00%0.86%-2.36%7,584,30049,104,00065%6.470.23%6.51-0.58%6.530.12%6.69-0.15%0.44%
2019-08-306.656.706.276.34-4.37%-1.84%-5.34%10,469,10067,625,00091%6.46-2.54%6.55-0.56%6.52-1.05%6.70-0.25%0.46%
2019-08-296.626.676.556.631.38%0.05%-1.27%6,223,10041,238,00058%6.630.49%6.580.90%6.59-2.41%6.720.24%0.46%
2019-08-286.596.696.466.540.15%-0.83%-2.37%7,560,90049,862,00070%6.600.84%6.52-0.91%6.75-0.06%6.700.02%0.39%
2019-08-276.456.636.456.531.87%-0.15%-2.51%8,752,30057,236,00084%6.541.73%6.58-3.28%6.76-0.28%6.70-0.08%0.33%
2019-08-266.406.526.316.41-3.17%-0.30%-4.37%7,418,50047,694,00073%6.43-3.63%6.81-0.44%6.78-0.34%6.70-0.05%0.30%
2019-08-236.716.786.606.62-4.06%-0.76%-1.28%17,262,700115,163,000176%6.67-4.13%6.84-0.51%6.80-0.26%6.710.31%0.26%
2019-08-226.667.216.556.905.34%-0.83%3.22%33,767,500234,966,000376%6.965.97%6.873.56%6.823.85%6.692.56%0.18%
2019-08-216.646.656.526.55-1.36%-0.24%0.49%4,804,50031,545,00075%6.57-1.88%6.640.15%6.570.20%6.520.54%-0.17%
2019-08-206.686.816.626.64-0.15%-0.78%2.42%8,227,90055,061,000125%6.691.21%6.631.86%6.550.92%6.481.20%-0.37%
2019-08-196.556.686.516.652.78%0.57%3.81%5,719,50037,818,00085%6.611.49%6.500.71%6.490.42%6.410.05%-0.70%
2019-08-166.586.606.466.47-1.37%-0.69%1.05%4,358,90028,400,00063%6.521.64%6.460.28%6.47-0.22%6.40-0.16%-0.80%
2019-08-156.246.586.006.562.66%2.34%2.29%7,176,50046,000,00099%6.41-1.07%6.44-0.57%6.480.05%6.41-0.47%-0.93%
2019-08-146.506.566.386.39-0.31%-1.37%-0.82%4,164,70026,985,00058%6.480.40%6.48-0.32%6.480.73%6.44-0.59%-0.94%
2019-08-136.496.546.406.41-2.29%-0.67%-1.10%3,589,90023,164,00048%6.45-0.52%6.500.29%6.431.13%6.48-0.45%-0.94%
2019-08-126.616.616.376.56-0.61%1.13%0.77%8,034,60052,117,000108%6.49-0.46%6.481.11%6.36-0.09%6.51-0.44%-0.92%
2019-08-096.356.656.356.604.43%1.27%0.93%13,622,90088,777,000196%6.522.57%6.413.12%6.360.25%6.54-0.49%-0.89%
2019-08-086.356.416.306.320.48%-0.54%-3.82%4,616,80029,333,00076%6.351.57%6.21-1.05%6.35-1.01%6.57-0.86%-0.86%
2019-08-076.166.376.096.293.28%0.54%-5.10%8,094,80050,643,000131%6.262.31%6.28-1.52%6.41-1.90%6.63-1.47%-0.81%
2019-08-066.346.345.936.09-6.02%-0.41%-9.47%9,877,10060,398,000163%6.12-6.76%6.38-3.83%6.54-3.03%6.73-2.12%-0.71%
2019-08-056.686.686.476.48-3.43%-1.19%-5.72%6,564,40043,052,000128%6.56-0.47%6.63-1.68%6.74-1.25%6.87-0.98%-0.54%
2019-08-026.516.726.516.710.00%1.84%-3.33%6,584,70043,384,000129%6.59-2.44%6.74-1.89%6.83-1.43%6.94-1.39%-0.54%