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
2019-12-067.597.627.557.59-0.39%0.05%-0.16%1,299,1009,855,000134%7.59-0.22%7.590.13%7.59-0.15%7.600.07%0.01%
2019-12-057.607.647.587.620.26%0.22%0.30%1,003,4007,629,000102%7.600.15%7.58-0.09%7.60-0.05%7.600.00%-0.05%
2019-12-047.637.637.587.60-0.26%0.11%0.04%641,2004,868,00066%7.590.41%7.59-0.20%7.61-0.18%7.60-0.04%-0.09%
2019-12-037.577.627.517.620.00%0.78%0.26%1,204,2009,105,000120%7.56-0.92%7.61-0.38%7.62-0.16%7.60-0.05%-0.13%
2019-12-027.717.717.587.62-0.39%-0.14%0.21%835,2006,373,00087%7.63-0.14%7.63-0.13%7.630.28%7.600.12%-0.17%
2019-11-297.617.687.607.650.53%0.10%0.72%833,5006,370,00088%7.640.16%7.640.16%7.610.26%7.600.11%-0.23%
2019-11-287.617.687.607.61-0.52%-0.26%0.30%684,7005,224,00071%7.63-0.29%7.630.41%7.590.04%7.590.00%-0.30%
2019-11-277.627.717.577.650.26%-0.03%0.83%1,361,80010,420,000139%7.650.71%7.600.57%7.590.13%7.590.03%-0.35%
2019-11-267.617.637.547.630.66%0.42%0.59%773,5005,877,00082%7.600.86%7.56-0.04%7.580.00%7.590.00%-0.40%
2019-11-257.487.587.487.580.93%0.62%-0.07%986,5007,431,000102%7.53-0.28%7.56-0.36%7.580.01%7.59-0.12%-0.47%
2019-11-227.657.677.447.51-1.83%-0.58%-1.11%1,452,60010,973,000129%7.55-0.66%7.59-0.29%7.58-0.04%7.59-0.58%-0.58%
2019-11-217.607.667.537.650.66%0.60%0.16%876,1006,662,00077%7.60-0.29%7.610.36%7.58-0.05%7.64-0.38%-0.57%
2019-11-207.577.677.567.60-0.13%-0.34%-0.87%911,1006,948,00079%7.630.37%7.580.33%7.59-0.11%7.67-0.45%-0.55%
2019-11-197.617.657.527.610.79%0.16%-1.19%815,3006,195,00067%7.601.05%7.56-0.13%7.590.01%7.70-0.43%-0.53%
2019-11-187.557.587.467.550.00%0.41%-2.39%796,5005,989,00062%7.52-0.48%7.57-0.58%7.59-0.20%7.74-0.48%-0.49%
2019-11-157.647.657.507.55-0.79%-0.07%-2.86%1,007,9007,615,00077%7.56-0.93%7.61-0.20%7.61-0.89%7.77-0.58%-0.43%
2019-11-147.707.707.597.61-1.17%-0.21%-2.65%879,4006,706,00063%7.63-0.51%7.630.16%7.68-0.57%7.82-0.53%-0.40%
2019-11-137.697.717.587.701.05%0.46%-2.02%850,7006,521,00055%7.670.94%7.62-0.91%7.72-0.59%7.86-0.43%-0.37%
2019-11-127.597.657.537.620.93%0.34%-3.46%999,7007,592,00063%7.59-0.16%7.69-0.86%7.77-0.68%7.89-0.74%-0.33%
2019-11-117.787.807.467.55-3.45%-0.74%-5.06%2,537,50019,301,000149%7.61-3.44%7.75-2.00%7.82-1.46%7.95-1.24%-0.26%
2019-11-087.957.997.807.82-1.39%-0.72%-2.88%1,520,30011,976,00093%7.88-0.46%7.91-0.34%7.93-0.35%8.05-0.41%-0.15%
2019-11-077.917.967.877.93-0.38%0.21%-1.92%1,109,9008,783,00066%7.91-0.40%7.94-0.33%7.96-0.26%8.09-0.23%-0.13%
2019-11-067.938.037.877.960.38%0.19%-1.78%1,334,80010,605,00078%7.95-0.04%7.96-0.20%7.98-0.44%8.10-0.23%-0.09%
2019-11-058.008.057.907.93-0.38%-0.23%-2.38%1,327,00010,547,00074%7.95-0.66%7.98-0.29%8.02-0.73%8.12-0.04%-0.04%
2019-11-048.068.067.967.96-0.50%-0.51%-2.04%1,096,3008,772,00061%8.000.15%8.00-0.45%8.08-0.68%8.130.16%-0.03%
2019-11-017.948.087.948.000.13%0.14%-1.39%1,804,20014,414,00097%7.99-0.30%8.04-1.02%8.13-0.45%8.11-0.28%-0.05%
2019-10-318.108.167.927.99-1.60%-0.29%-1.79%2,279,30018,265,000117%8.01-1.79%8.12-1.31%8.17-0.51%8.14-0.20%0.01%
2019-10-308.168.258.118.12-0.73%-0.48%-0.39%1,208,2009,858,00064%8.16-0.71%8.230.01%8.210.05%8.15-0.12%0.07%
2019-10-298.328.328.178.18-1.68%-0.45%0.22%2,047,00016,821,000106%8.22-0.77%8.230.09%8.210.44%8.16-0.04%0.10%
2019-10-288.258.338.238.320.00%0.47%1.90%2,142,50017,741,000107%8.281.17%8.220.58%8.170.96%8.17-0.09%0.12%