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
2020-06-044.464.474.414.44-0.22%0.18%1.21%6,485,60028,747,000105%4.43-0.83%4.460.18%4.430.27%4.390.16%-0.14%
2020-06-034.484.504.444.45-0.45%-0.43%1.60%8,375,40037,427,000139%4.470.09%4.450.68%4.420.52%4.380.30%-0.18%
2020-06-024.454.494.444.470.68%0.11%2.36%8,621,80038,499,000150%4.471.18%4.420.89%4.400.76%4.370.28%-0.23%
2020-06-014.364.454.354.442.07%0.61%1.95%8,536,70037,669,000157%4.411.47%4.380.71%4.360.72%4.360.12%-0.25%
2020-05-294.354.374.324.35-0.23%0.02%0.00%4,982,00021,667,00094%4.35-0.25%4.350.18%4.330.28%4.35-0.12%-0.26%
2020-05-284.334.394.334.360.23%0.00%0.11%6,156,20026,839,000114%4.360.60%4.340.63%4.320.05%4.36-0.18%-0.22%
2020-05-274.354.364.314.350.00%0.37%-0.30%3,996,60017,321,00071%4.330.30%4.310.28%4.32-0.25%4.36-0.32%-0.17%
2020-05-264.304.354.304.351.16%0.67%-0.62%4,577,50019,780,00075%4.320.77%4.30-0.30%4.33-0.39%4.38-0.46%-0.10%
2020-05-254.264.314.264.300.70%0.28%-2.21%4,373,60018,754,00067%4.29-0.23%4.32-0.65%4.35-0.41%4.40-0.48%-0.02%
2020-05-224.344.354.264.27-1.84%-0.65%-3.35%6,162,50026,484,00086%4.30-1.33%4.34-0.87%4.37-0.46%4.42-0.67%0.08%
2020-05-214.384.394.334.35-0.23%-0.14%-2.20%5,419,00023,603,00069%4.36-0.53%4.38-0.25%4.39-0.32%4.45-0.22%0.21%
2020-05-204.414.434.344.36-1.36%-0.43%-2.20%5,868,70025,697,00071%4.38-0.75%4.39-0.11%4.40-0.34%4.46-0.25%0.28%
2020-05-194.434.444.394.420.45%0.18%-1.10%4,939,80021,793,00054%4.410.52%4.40-0.09%4.41-0.43%4.470.05%0.38%
2020-05-184.384.424.354.400.69%0.25%-1.50%6,385,40028,027,00063%4.39-0.09%4.40-0.48%4.43-0.52%4.470.07%0.44%
2020-05-154.424.434.374.37-0.68%-0.52%-2.11%6,002,60026,369,00060%4.39-0.59%4.42-0.74%4.46-0.65%4.460.25%0.44%
2020-05-144.424.454.384.40-1.12%-0.43%-1.19%7,501,10033,145,00073%4.42-0.54%4.46-0.58%4.49-0.20%4.450.29%0.42%
2020-05-134.464.484.414.45-0.89%0.16%0.23%9,013,00040,048,00081%4.44-1.33%4.48-0.73%4.49-0.22%4.440.45%0.45%
2020-05-124.494.554.464.490.22%-0.29%1.58%7,883,60035,496,00070%4.500.11%4.510.18%4.500.38%4.420.34%0.39%
2020-05-114.514.534.454.48-1.10%-0.40%1.70%9,811,50044,133,00090%4.50-0.75%4.510.02%4.490.38%4.410.46%0.32%
2020-05-084.494.584.474.531.12%-0.04%3.31%13,099,90059,369,000127%4.531.16%4.510.81%4.471.02%4.390.69%0.25%
2020-05-074.504.524.464.48-0.67%0.00%2.87%9,569,00042,870,00099%4.48-0.40%4.470.56%4.430.66%4.360.49%0.17%
2020-05-064.464.534.454.512.04%0.27%4.06%14,502,60065,232,000157%4.501.44%4.441.65%4.401.24%4.330.72%0.12%
2020-04-304.464.504.404.422.08%-0.32%2.72%15,638,30069,347,000185%4.432.52%4.370.97%4.341.00%4.300.68%0.07%
2020-04-294.334.364.304.330.00%0.12%1.31%5,367,40023,212,00072%4.330.72%4.330.56%4.300.40%4.270.07%0.01%
2020-04-284.324.364.204.330.23%0.84%1.38%9,176,00039,403,000121%4.29-1.31%4.310.23%4.280.28%4.270.05%0.02%
2020-04-274.294.384.284.321.17%-0.71%1.19%16,798,60073,094,000231%4.352.38%4.301.66%4.271.11%4.270.57%0.04%
2020-04-244.204.304.184.271.43%0.47%0.59%11,898,20050,566,000193%4.250.81%4.230.62%4.220.02%4.25-0.17%-0.01%
2020-04-234.244.244.204.210.00%-0.14%-0.99%4,547,20019,169,00076%4.220.74%4.20-0.17%4.22-0.19%4.25-0.40%0.02%
2020-04-224.184.214.164.210.24%0.60%-1.38%5,868,00024,557,00086%4.19-0.43%4.21-0.69%4.23-0.49%4.27-0.19%0.10%
2020-04-214.234.234.184.200.00%-0.07%-1.80%5,666,10023,814,00081%4.20-0.69%4.24-0.47%4.25-0.42%4.28-0.12%0.15%