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
2019-09-124.374.424.364.400.69%0.23%2.90%9,506,40041,735,000106%4.39-0.84%4.400.55%4.360.58%4.280.52%0.42%
2019-09-114.364.494.364.371.39%-1.29%2.73%21,773,10096,383,000258%4.432.88%4.372.22%4.341.95%4.251.50%0.41%
2019-09-104.314.324.284.310.23%0.16%2.84%7,056,90030,369,000102%4.300.63%4.280.45%4.250.62%4.190.41%0.28%
2019-09-094.274.304.254.301.42%0.56%3.02%7,791,30033,319,000116%4.280.87%4.260.71%4.230.91%4.170.60%0.26%
2019-09-064.244.264.214.240.24%0.02%2.19%5,576,00023,636,00084%4.24-0.31%4.230.52%4.190.53%4.150.19%0.20%
2019-09-054.234.284.214.230.24%-0.52%2.15%9,464,50040,240,000145%4.251.58%4.211.30%4.170.65%4.140.41%0.20%
2019-09-044.174.224.154.221.44%0.81%2.33%7,409,70031,017,000121%4.190.75%4.150.63%4.140.39%4.120.17%0.17%
2019-09-034.154.174.134.160.24%0.12%1.04%5,949,30024,717,000101%4.160.78%4.130.15%4.120.17%4.120.07%0.17%
2019-09-024.094.164.074.151.97%0.65%0.88%10,229,00042,177,000174%4.120.51%4.120.15%4.120.44%4.110.17%0.17%
2019-08-304.154.174.054.07-1.69%-0.78%-0.90%6,778,20027,802,000123%4.10-0.73%4.11-0.12%4.10-0.15%4.110.17%0.10%
2019-08-294.124.154.114.140.73%0.19%0.98%5,581,20023,061,000109%4.130.63%4.120.81%4.100.02%4.100.44%-0.02%
2019-08-284.114.134.084.11-0.24%0.10%0.69%4,820,00019,792,00095%4.11-0.17%4.09-0.22%4.10-0.15%4.080.15%-0.16%
2019-08-274.064.144.064.121.73%0.17%1.08%5,113,00021,028,000102%4.111.56%4.09-0.12%4.11-0.07%4.080.20%-0.25%
2019-08-264.054.074.034.05-2.17%0.00%-0.44%6,848,40027,734,000140%4.05-2.13%4.10-0.90%4.11-0.15%4.070.00%-0.35%
2019-08-234.154.164.114.14-0.24%0.05%1.77%4,573,70018,925,000102%4.140.15%4.140.05%4.120.54%4.070.20%-0.43%
2019-08-224.144.164.114.150.48%0.44%2.22%4,580,60018,929,000101%4.13-0.17%4.130.63%4.100.86%4.060.15%-0.52%
2019-08-214.114.164.114.130.24%-0.22%1.87%4,704,10019,470,000107%4.140.22%4.110.88%4.060.47%4.050.17%-0.59%
2019-08-204.104.164.094.120.73%-0.24%1.80%5,370,90022,182,000126%4.131.57%4.071.55%4.040.62%4.050.05%-0.68%
2019-08-194.024.104.024.092.25%0.59%1.11%6,243,50025,385,000135%4.071.78%4.010.40%4.020.30%4.05-0.57%-0.80%
2019-08-163.974.013.974.000.25%0.13%-1.67%3,581,60014,308,00075%4.001.19%3.99-0.15%4.01-0.32%4.07-0.95%-0.79%
2019-08-153.954.003.913.99-0.75%1.06%-2.85%4,785,30018,891,00091%3.95-2.35%4.00-0.79%4.02-0.72%4.11-0.97%-0.75%
2019-08-144.054.074.024.020.00%-0.57%-3.06%4,497,40018,182,00088%4.040.67%4.03-0.10%4.05-0.17%4.15-0.74%-0.69%
2019-08-134.044.044.004.02-0.99%0.10%-3.78%3,361,60013,499,00065%4.02-0.47%4.04-0.49%4.05-0.42%4.18-0.85%-0.70%
2019-08-124.034.074.014.060.74%0.62%-3.65%3,700,30014,930,00070%4.04-0.40%4.06-0.37%4.07-1.07%4.21-0.75%-0.71%
2019-08-094.104.114.014.03-1.23%-0.52%-5.09%4,962,00020,100,00092%4.05-0.91%4.07-0.39%4.12-1.39%4.25-0.77%-0.66%
2019-08-084.084.104.084.080.00%-0.20%-4.65%3,472,10014,193,00067%4.090.15%4.09-1.23%4.17-0.97%4.28-0.56%-0.58%
2019-08-074.104.114.064.080.25%-0.05%-5.18%3,375,50013,780,00064%4.08-0.15%4.14-1.50%4.21-0.99%4.30-0.67%-0.52%
2019-08-064.134.144.024.07-3.33%-0.44%-6.05%8,477,40034,659,000155%4.09-3.49%4.20-2.26%4.26-2.03%4.33-1.14%-0.45%
2019-08-054.274.284.204.21-1.86%-0.61%-3.93%6,115,20025,906,000126%4.24-1.49%4.30-1.26%4.34-0.98%4.38-0.48%-0.34%
2019-08-024.334.344.264.290.00%-0.23%-2.57%7,389,70031,774,000153%4.30-1.87%4.35-1.49%4.39-0.90%4.40-0.59%-0.29%