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   
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
2020-07-037.367.417.317.370.41%0.12%0.96%8,329,30061,315,000147%7.360.57%7.330.36%7.310.61%7.300.01%-0.32%
2020-07-027.327.367.267.340.96%0.29%0.56%6,496,60047,548,000123%7.320.55%7.300.29%7.270.28%7.30-0.11%-0.30%
2020-07-017.287.317.257.27-0.27%-0.12%-0.51%4,572,20033,280,00088%7.28-0.29%7.280.51%7.25-0.17%7.31-0.25%-0.29%
2020-06-307.337.357.257.29-0.14%-0.14%-0.48%4,547,30033,194,00083%7.300.43%7.240.25%7.26-0.08%7.33-0.20%-0.28%
2020-06-297.197.327.147.301.53%0.43%-0.54%6,052,10043,993,000106%7.271.28%7.23-0.28%7.27-0.29%7.34-0.56%-0.24%
2020-06-247.187.277.107.19-0.69%0.18%-2.59%5,928,50042,546,00093%7.18-0.76%7.25-0.74%7.29-0.63%7.38-0.69%-0.17%
2020-06-237.277.327.197.24-0.55%0.11%-2.58%4,793,60034,669,00073%7.23-1.32%7.30-0.60%7.33-0.46%7.43-0.48%-0.07%
2020-06-227.377.427.287.28-0.82%-0.67%-2.52%5,709,80041,849,00082%7.33-0.04%7.34-0.31%7.37-0.31%7.47-0.78%0.00%
2020-06-197.337.407.277.34-0.14%0.11%-2.48%4,813,20035,292,00060%7.33-0.52%7.37-0.34%7.39-0.27%7.53-0.15%0.13%
2020-06-187.457.457.337.35-0.94%-0.27%-2.49%5,543,00040,850,00063%7.37-0.43%7.39-0.30%7.41-0.59%7.540.04%0.19%
2020-06-177.507.517.367.42-0.54%0.24%-1.53%4,322,30031,995,00046%7.40-0.09%7.41-0.14%7.45-0.57%7.540.15%0.22%
2020-06-167.477.487.367.461.22%0.69%-0.85%5,211,40038,609,00051%7.41-0.20%7.42-0.64%7.50-0.43%7.520.01%0.23%
2020-06-157.477.507.377.37-1.34%-0.73%-2.03%7,282,50054,068,00062%7.42-0.16%7.47-0.84%7.53-0.93%7.52-0.17%0.28%
2020-06-127.507.527.357.47-0.66%0.46%-0.88%6,405,80047,635,00038%7.44-1.16%7.54-0.54%7.60-0.04%7.540.21%0.59%
2020-06-117.647.647.457.52-1.44%-0.04%0.00%11,450,10086,136,00069%7.52-1.44%7.58-1.07%7.600.25%7.520.21%0.58%
2020-06-107.557.697.557.630.00%-0.04%1.68%7,987,70060,969,00050%7.630.51%7.660.47%7.580.57%7.500.23%0.60%
2020-06-097.607.707.527.630.00%0.47%1.91%8,980,80068,200,00054%7.59-1.47%7.620.65%7.540.28%7.490.24%0.67%
2020-06-087.597.927.587.630.93%-1.00%2.16%15,898,100122,526,00099%7.712.35%7.571.58%7.520.17%7.470.54%0.63%
2020-06-057.487.647.407.561.34%0.40%1.76%11,808,90088,918,00077%7.531.12%7.460.05%7.510.40%7.430.46%0.55%
2020-06-047.347.527.347.461.22%0.17%0.88%12,910,00096,140,00086%7.450.85%7.45-0.83%7.480.23%7.400.33%0.45%
2020-06-037.467.497.327.37-1.21%-0.19%-0.01%11,095,40081,932,00077%7.38-1.39%7.510.25%7.460.05%7.370.19%0.37%
2020-06-027.557.587.417.46-1.19%-0.37%1.40%20,859,400156,198,000154%7.49-0.81%7.490.42%7.460.36%7.360.53%0.35%
2020-06-017.307.807.157.556.49%0.01%3.17%54,957,200414,873,000461%7.556.06%7.462.61%7.432.80%7.323.00%0.28%
2020-05-297.177.247.017.09-0.98%-0.39%-0.21%7,717,10054,934,000103%7.12-1.59%7.27-0.21%7.230.54%7.110.09%-0.05%
2020-05-287.407.467.147.16-3.11%-1.01%0.86%8,829,60063,861,000127%7.23-1.93%7.290.43%7.190.70%7.100.35%-0.05%
2020-05-277.207.497.167.392.64%0.20%4.47%15,143,400111,685,000231%7.383.31%7.263.45%7.141.87%7.070.99%-0.08%
2020-05-267.047.247.007.202.42%0.85%2.78%5,639,50040,260,00099%7.141.18%7.020.96%7.010.34%7.01-0.13%-0.16%
2020-05-256.987.156.967.030.86%-0.37%0.23%5,620,40039,655,00097%7.062.42%6.95-0.09%6.980.59%7.01-0.28%-0.15%
2020-05-226.856.986.806.971.90%1.18%-0.91%7,352,20050,651,000122%6.89-0.43%6.95-0.66%6.94-0.30%7.03-0.61%-0.13%
2020-05-217.027.106.846.840.00%-1.14%-3.35%5,926,00041,004,00096%6.92-2.16%7.000.43%6.96-0.30%7.08-0.46%-0.06%