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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
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
2020-01-177.447.477.107.13-3.91%-1.38%-1.42%18,213,900131,684,000109%7.23-2.43%7.36-0.96%7.360.04%7.230.42%0.74%
2020-01-167.387.527.267.420.00%0.13%3.01%15,172,600112,431,00094%7.41-0.31%7.430.65%7.350.59%7.200.77%0.77%
2020-01-157.307.637.217.420.95%-0.17%3.81%19,759,200146,871,000124%7.43-0.04%7.381.01%7.311.15%7.150.88%0.73%
2020-01-147.247.587.237.351.80%-1.16%3.73%24,624,200183,099,000168%7.443.75%7.311.94%7.231.50%7.091.34%0.67%
2020-01-137.177.257.057.220.00%0.74%3.26%11,311,50081,066,00084%7.17-0.62%7.170.66%7.120.40%6.990.55%0.56%
2020-01-107.137.337.077.221.40%0.11%3.83%17,220,400124,192,000131%7.211.66%7.120.75%7.090.84%6.950.80%0.56%
2020-01-097.057.157.037.121.14%0.37%3.20%10,483,40074,369,00084%7.090.88%7.070.28%7.030.69%6.900.44%0.52%
2020-01-087.137.146.947.04-1.54%0.11%2.49%14,705,200103,400,000118%7.03-0.72%7.050.39%6.980.62%6.870.65%0.52%
2020-01-077.057.156.997.151.71%0.95%4.76%15,675,900111,025,000131%7.080.75%7.021.15%6.941.14%6.830.92%0.50%
2020-01-067.007.126.937.030.43%0.00%3.95%18,369,100129,130,000156%7.031.06%6.941.34%6.861.27%6.760.64%0.44%
2020-01-036.817.046.817.002.04%0.63%4.17%17,777,800123,654,000143%6.962.07%6.851.98%6.781.26%6.720.72%0.50%
2020-01-026.696.876.696.863.00%0.66%2.82%15,391,000104,882,000129%6.822.08%6.721.24%6.690.51%6.670.42%0.48%
2019-12-316.656.756.626.660.60%-0.24%0.24%8,230,30054,949,00065%6.681.68%6.630.09%6.660.18%6.640.26%0.55%
2019-12-306.556.656.406.620.46%0.82%-0.11%8,203,70053,865,00061%6.57-1.32%6.63-0.81%6.650.17%6.630.24%0.60%
2019-12-276.686.746.566.59-1.35%-0.96%-0.32%9,722,40064,689,00073%6.650.00%6.680.23%6.64-0.54%6.610.56%0.62%
2019-12-266.706.726.606.68-0.45%0.39%1.61%8,492,20056,508,00062%6.65-1.10%6.670.59%6.670.21%6.570.37%0.59%
2019-12-256.686.816.666.710.60%-0.27%2.44%10,163,30068,383,00076%6.731.59%6.63-0.54%6.660.33%6.550.45%0.58%
2019-12-246.476.746.476.673.25%0.71%2.28%12,141,50080,413,00092%6.621.07%6.660.17%6.640.32%6.520.43%0.55%
2019-12-236.646.686.466.46-3.73%-1.42%-0.51%13,336,30087,395,000104%6.55-2.80%6.65-0.11%6.620.30%6.490.29%0.50%
2019-12-206.646.886.566.712.29%-0.47%3.65%24,891,200167,814,000212%6.742.60%6.661.46%6.601.84%6.471.25%0.43%
2019-12-196.516.656.506.560.00%-0.17%2.60%11,239,50073,860,000111%6.57-0.50%6.560.72%6.480.72%6.390.52%0.06%
2019-12-186.486.766.446.561.23%-0.67%3.13%19,631,300129,636,000204%6.601.65%6.522.12%6.431.44%6.361.08%-0.45%
2019-12-176.416.586.376.481.09%-0.26%2.97%13,641,50088,634,000165%6.501.91%6.381.41%6.341.08%6.290.77%-0.63%
2019-12-166.326.436.306.411.42%0.55%2.64%10,296,10065,638,000136%6.381.66%6.290.69%6.270.43%6.250.43%-0.75%
2019-12-136.216.366.186.322.10%0.78%1.64%13,949,50087,479,000193%6.270.90%6.250.45%6.240.19%6.220.29%-0.79%
2019-12-126.256.266.176.19-0.80%-0.40%-0.16%7,152,50044,453,000105%6.22-0.37%6.22-0.26%6.230.00%6.200.32%-0.82%
2019-12-116.256.276.216.240.16%0.03%0.97%6,645,00041,450,00093%6.240.40%6.240.02%6.230.18%6.180.11%-0.89%
2019-12-106.246.266.186.23-0.80%0.27%0.92%7,627,30047,388,000102%6.21-0.78%6.24-0.02%6.220.23%6.17-0.08%-0.93%
2019-12-096.316.346.216.280.32%0.29%1.65%6,718,40042,071,00088%6.260.39%6.240.44%6.210.42%6.18-0.44%-0.94%
2019-12-066.226.276.196.260.00%0.35%0.89%6,718,90041,910,00072%6.240.39%6.210.55%6.180.23%6.21-2.45%-0.96%