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:
华泰股份( 600308.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
2021-01-185.465.685.445.582.57%0.05%3.93%33,548,500187,094,000115%5.582.41%5.471.54%5.421.48%5.370.64%0.41%
2021-01-155.365.545.345.441.30%-0.11%1.97%26,341,000143,466,00094%5.451.85%5.390.39%5.340.23%5.340.40%0.34%
2021-01-145.325.445.245.370.56%0.43%1.05%25,808,900138,004,00095%5.35-0.28%5.360.90%5.330.02%5.310.21%0.26%
2021-01-135.425.465.285.34-2.38%-0.41%0.70%28,235,800151,390,000111%5.36-0.22%5.32-0.04%5.33-0.09%5.300.27%0.21%
2021-01-125.095.515.065.477.47%1.79%3.42%50,267,200270,156,000217%5.373.69%5.320.47%5.330.51%5.290.63%0.16%
2021-01-115.355.355.055.09-4.68%-1.79%-3.16%31,774,200164,696,000159%5.18-3.45%5.29-1.34%5.31-0.38%5.260.02%0.07%
2021-01-085.355.495.245.340.19%-0.52%1.62%29,316,500157,368,000167%5.370.51%5.370.56%5.330.70%5.260.83%0.02%
2021-01-075.375.445.295.33-1.30%-0.21%2.26%26,630,800142,231,000164%5.34-0.73%5.340.60%5.290.67%5.210.56%-0.15%
2021-01-065.255.485.245.403.65%0.37%4.19%35,264,600189,715,000242%5.383.24%5.302.18%5.261.80%5.180.76%-0.28%
2021-01-055.235.255.175.21-0.57%-0.02%1.28%13,769,40071,751,00098%5.21-0.15%5.190.58%5.160.45%5.14-0.19%-0.39%
2021-01-045.225.285.155.241.16%0.40%1.67%17,510,50091,394,000127%5.221.68%5.161.04%5.140.80%5.15-0.12%-0.37%
2020-12-315.095.195.085.181.77%0.92%0.39%13,786,50070,770,000104%5.131.04%5.110.30%5.100.57%5.16-0.35%-0.36%
2020-12-305.075.115.045.090.20%0.20%-1.70%8,588,60043,627,00064%5.08-0.20%5.090.08%5.07-0.22%5.18-0.35%-0.35%
2020-12-295.095.145.065.080.00%-0.20%-2.23%8,379,30042,653,00062%5.09-0.24%5.090.51%5.08-0.98%5.20-0.21%-0.35%
2020-12-285.105.145.065.08-0.59%-0.43%-2.44%11,256,40057,434,00084%5.100.53%5.06-0.22%5.13-0.66%5.21-0.29%-0.37%
2020-12-255.035.125.015.112.20%0.69%-2.14%14,139,70071,762,000106%5.081.04%5.07-1.48%5.16-0.81%5.22-0.50%-0.38%
2020-12-245.135.134.985.00-2.91%-0.46%-4.73%16,398,90082,372,000117%5.02-2.20%5.15-1.68%5.21-1.16%5.25-0.79%-0.38%
2020-12-235.135.185.115.150.59%0.27%-2.65%12,114,30062,223,00088%5.14-1.91%5.24-0.98%5.27-0.62%5.29-0.73%-0.35%
2020-12-225.355.365.125.12-4.83%-2.22%-3.92%25,902,000135,610,000171%5.24-2.19%5.29-0.96%5.30-0.56%5.33-0.36%-0.37%
2020-12-215.345.385.295.380.94%0.50%0.60%11,013,00058,952,00083%5.35-0.17%5.340.09%5.330.28%5.35-0.02%-0.42%
2020-12-185.365.425.315.33-0.74%-0.60%-0.36%9,375,20050,270,00069%5.360.92%5.340.43%5.320.26%5.350.00%-0.52%
2020-12-175.305.395.245.370.75%1.07%0.39%12,763,60067,819,00089%5.31-0.47%5.310.25%5.30-0.30%5.35-0.22%-0.55%
2020-12-165.295.365.295.330.76%-0.15%-0.58%9,629,60051,399,00064%5.341.18%5.300.23%5.32-0.69%5.36-0.43%-0.55%
2020-12-155.295.315.235.290.00%0.27%-1.75%7,326,10038,653,00044%5.28-0.04%5.29-0.60%5.35-0.08%5.38-0.32%-0.52%
2020-12-145.285.325.245.290.38%0.23%-2.06%10,018,00052,875,00058%5.28-0.34%5.32-1.04%5.36-0.21%5.40-0.46%-0.47%
2020-12-115.375.395.225.27-2.23%-0.49%-2.88%18,712,40099,107,000101%5.30-1.45%5.38-0.37%5.37-0.24%5.43-0.48%-0.40%
2020-12-105.345.435.315.390.75%0.30%-1.14%15,515,40083,373,00083%5.37-1.01%5.400.02%5.38-0.19%5.45-0.46%-0.34%
2020-12-095.375.515.355.350.38%-1.46%-2.32%27,699,900150,375,000145%5.431.72%5.390.77%5.39-0.41%5.48-0.96%-0.26%
2020-12-085.335.375.315.330.00%-0.13%-3.62%10,544,10056,275,00053%5.34-0.50%5.35-0.58%5.41-0.52%5.53-0.88%-0.09%
2020-12-075.385.415.325.330.00%-0.63%-4.46%12,911,80069,264,00060%5.360.17%5.38-1.01%5.44-0.64%5.58-0.99%0.09%