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:
恒丰纸业( 600356.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
2019-09-128.969.408.518.802.33%-0.93%4.82%19,305,700171,483,000542%8.885.20%8.707.56%8.587.30%8.406.59%0.98%
2019-09-117.988.607.978.609.97%1.85%9.19%4,835,80040,834,000259%8.448.79%8.094.59%8.003.72%7.882.25%0.37%
2019-09-107.797.877.677.820.26%0.75%1.52%2,502,50019,424,000150%7.760.49%7.730.27%7.710.38%7.70-0.01%0.20%
2019-09-097.707.827.667.801.83%0.98%1.25%2,513,70019,416,000145%7.720.61%7.710.54%7.680.34%7.700.18%0.28%
2019-09-067.727.747.647.66-0.39%-0.22%-0.39%1,040,3007,986,00064%7.68-0.44%7.670.17%7.660.16%7.690.01%0.29%
2019-09-057.657.777.647.690.79%-0.27%0.01%1,922,00014,821,000117%7.711.42%7.660.50%7.64-0.20%7.690.10%0.35%
2019-09-047.657.657.577.630.13%0.36%-0.66%1,265,9009,625,00074%7.60-0.29%7.62-0.07%7.66-0.48%7.680.01%0.40%
2019-09-037.657.707.597.62-0.26%-0.07%-0.78%1,090,8008,317,00064%7.63-0.05%7.62-0.72%7.70-0.36%7.680.17%0.46%
2019-09-027.507.687.497.641.73%0.14%-0.35%1,258,0009,597,00069%7.630.12%7.68-0.61%7.720.10%7.670.24%0.58%
2019-08-307.777.837.507.51-2.97%-1.44%-1.82%1,926,10014,677,000102%7.62-2.17%7.73-0.61%7.72-0.16%7.650.25%0.61%
2019-08-297.757.887.697.740.13%-0.63%1.44%1,625,30012,659,00090%7.790.01%7.770.61%7.730.38%7.630.53%0.60%
2019-08-287.827.887.727.73-1.53%-0.74%1.84%1,609,90012,538,00092%7.790.41%7.730.43%7.700.39%7.590.56%0.51%
2019-08-277.557.867.527.854.25%1.21%4.00%3,063,20023,758,000176%7.762.51%7.690.79%7.670.84%7.550.77%0.39%
2019-08-267.597.637.507.53-1.83%-0.48%0.53%1,184,0008,958,00075%7.57-1.25%7.63-0.07%7.600.30%7.490.30%0.25%
2019-08-237.677.727.627.67-0.13%0.10%2.70%1,412,60010,823,00092%7.660.17%7.640.54%7.580.57%7.470.53%0.15%
2019-08-227.587.737.557.681.19%0.41%3.38%2,274,40017,398,000150%7.650.66%7.600.84%7.540.96%7.430.69%0.04%
2019-08-217.637.647.567.59-0.13%-0.12%2.87%1,465,80011,138,000107%7.600.80%7.530.76%7.470.69%7.380.56%-0.03%
2019-08-207.537.607.487.601.06%0.81%3.58%2,084,90015,718,000156%7.540.74%7.481.12%7.420.75%7.341.34%-0.10%
2019-08-197.417.547.387.521.62%0.48%3.87%2,114,40015,824,000143%7.481.42%7.391.04%7.360.78%7.240.57%-0.29%
2019-08-167.337.457.337.400.82%0.28%2.79%1,446,60010,675,000101%7.381.71%7.320.48%7.300.55%7.200.15%-0.33%
2019-08-157.187.367.137.340.82%1.17%2.11%1,229,2008,918,00082%7.26-0.77%7.28-0.08%7.260.18%7.19-0.42%-0.35%
2019-08-147.367.477.257.28-0.27%-0.42%0.86%1,513,10011,062,00097%7.310.51%7.290.61%7.250.50%7.22-0.61%-0.28%
2019-08-137.327.337.217.30-0.68%0.36%0.52%1,035,9007,535,00061%7.27-0.01%7.250.43%7.211.21%7.26-0.63%-0.19%
2019-08-127.227.367.187.351.80%1.03%0.57%1,158,2008,426,00063%7.281.13%7.210.60%7.130.14%7.31-0.72%-0.08%
2019-08-097.137.267.137.220.84%0.36%-1.92%1,229,7008,846,00056%7.190.50%7.171.24%7.12-0.27%7.36-0.58%0.08%
2019-08-087.137.197.127.160.42%0.03%-3.30%815,3005,836,00030%7.160.06%7.08-0.21%7.14-0.86%7.40-0.01%0.27%
2019-08-077.187.217.097.13-1.11%-0.34%-3.71%1,068,9007,647,00038%7.151.55%7.10-0.46%7.20-1.17%7.41-0.07%0.30%
2019-08-067.107.266.857.21-0.14%2.34%-2.70%3,626,20025,546,000128%7.05-2.03%7.13-2.52%7.28-2.18%7.41-0.58%0.32%
2019-08-057.297.297.137.220.00%0.40%-3.13%1,422,30010,228,00055%7.19-0.79%7.32-1.67%7.45-0.92%7.450.18%0.38%
2019-08-027.357.387.187.220.00%-0.39%-2.96%1,957,20014,186,00075%7.25-3.10%7.44-1.52%7.52-0.40%7.44-0.07%0.32%