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
2020-02-244.594.654.524.641.09%1.33%2.61%22,559,400103,296,000126%4.58-0.85%4.610.37%4.570.42%4.520.11%0.22%
2020-02-214.634.684.564.59-1.71%-0.61%1.62%25,860,000119,425,000149%4.620.15%4.590.90%4.550.84%4.520.33%0.17%
2020-02-204.514.724.514.674.47%1.28%3.73%35,720,300164,716,000211%4.612.79%4.551.84%4.511.51%4.500.87%0.05%
2020-02-194.484.544.444.470.00%-0.36%0.16%15,893,40071,290,00097%4.490.65%4.470.65%4.450.23%4.460.70%-0.24%
2020-02-184.484.494.434.47-0.45%0.29%0.86%14,708,50065,555,00088%4.460.11%4.440.27%4.44-0.07%4.430.91%-0.40%
2020-02-174.404.504.394.492.28%0.85%2.23%15,770,30070,212,00093%4.451.62%4.420.11%4.44-0.63%4.391.15%-0.60%
2020-02-144.404.424.364.39-0.23%0.21%1.11%10,356,00045,365,00058%4.38-0.99%4.42-0.63%4.47-0.54%4.34-0.32%-0.86%
2020-02-134.464.474.394.40-1.35%-0.56%1.01%13,459,60059,557,00074%4.43-0.47%4.45-1.11%4.490.29%4.36-0.34%-0.84%
2020-02-124.444.474.414.460.22%0.31%2.04%12,113,60053,853,00067%4.45-0.54%4.50-0.42%4.481.08%4.37-0.50%-0.79%
2020-02-114.504.524.444.45-1.55%-0.45%1.30%13,667,80061,094,00075%4.47-1.74%4.520.74%4.431.49%4.39-0.77%-0.72%
2020-02-104.564.654.484.52-0.22%-0.64%2.10%19,336,10087,952,000104%4.550.73%4.482.19%4.362.32%4.43-0.29%-0.61%
2020-02-074.484.644.424.531.34%0.31%2.03%21,996,20099,324,000120%4.522.40%4.393.05%4.270.31%4.44-0.96%-0.56%
2020-02-064.324.504.254.475.18%1.36%-0.29%26,996,600119,062,000140%4.414.80%4.263.53%4.25-0.16%4.48-1.97%-0.42%
2020-02-054.124.274.124.253.91%1.00%-7.06%19,139,10080,536,00083%4.213.01%4.11-1.91%4.26-2.05%4.57-0.87%-0.09%
2020-02-044.024.124.004.090.99%0.12%-11.34%18,496,40075,549,00079%4.090.64%4.19-3.46%4.35-3.53%4.61-1.09%0.04%
2020-02-034.054.124.054.05-10.00%-0.22%-13.16%24,453,80099,249,000105%4.06-11.01%4.34-6.58%4.51-4.19%4.66-1.52%0.18%
2020-01-234.654.664.464.50-4.05%-1.34%-4.98%14,239,40064,940,00071%4.56-2.12%4.65-1.71%4.70-1.24%4.74-0.11%0.36%
2020-01-224.694.724.614.69-0.64%0.64%-1.08%12,020,40056,019,00063%4.66-1.48%4.73-0.61%4.76-0.73%4.740.17%0.39%
2020-01-214.774.794.704.72-1.46%-0.21%-0.27%13,552,40064,098,00072%4.73-0.84%4.76-0.69%4.800.17%4.730.21%0.39%
2020-01-204.774.844.714.790.84%0.42%1.42%20,254,70096,619,000108%4.770.04%4.79-0.50%4.790.27%4.720.32%0.41%
2020-01-174.784.824.724.75-0.84%-0.38%0.89%13,765,30065,639,00076%4.77-1.06%4.820.35%4.780.44%4.710.26%0.40%
2020-01-164.894.894.764.79-2.84%-0.60%2.00%25,812,100124,388,000144%4.82-0.12%4.800.69%4.760.72%4.700.36%0.42%
2020-01-154.675.014.674.936.25%2.18%5.36%49,857,800240,571,000282%4.833.50%4.772.89%4.722.50%4.681.32%0.51%
2020-01-144.674.704.634.64-0.22%-0.47%0.48%13,983,90065,188,00095%4.660.22%4.630.61%4.610.24%4.620.46%0.44%
2020-01-134.714.724.614.650.87%-0.04%1.15%14,025,90065,254,00084%4.651.68%4.600.77%4.600.28%4.600.35%0.55%
2020-01-104.574.634.524.610.88%0.77%0.63%12,946,70059,232,00079%4.580.18%4.57-0.33%4.58-0.22%4.580.22%0.56%
2020-01-094.564.594.544.571.11%0.07%-0.02%9,311,30042,525,00058%4.570.09%4.58-0.13%4.59-0.74%4.570.22%0.58%
2020-01-084.614.614.514.52-2.59%-0.94%-0.90%13,954,70063,678,00088%4.56-1.04%4.59-0.41%4.630.02%4.560.18%0.59%
2020-01-074.604.644.584.641.31%0.63%1.91%15,178,40069,984,000103%4.610.46%4.61-0.88%4.630.63%4.550.38%0.58%
2020-01-064.614.644.554.580.00%-0.22%0.97%14,143,50064,922,000102%4.59-0.71%4.650.19%4.600.39%4.540.29%0.56%