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
2021-01-188.999.248.968.99-0.55%-0.78%1.22%8,442,70076,503,000112%9.061.48%9.060.82%8.960.82%8.880.41%0.72%
2021-01-158.849.068.809.040.56%1.24%2.19%8,494,50075,846,000121%8.93-2.21%8.990.58%8.890.76%8.850.26%0.71%
2021-01-148.449.418.438.995.15%-1.54%1.89%15,215,900138,935,000248%9.137.05%8.934.25%8.822.23%8.821.25%0.70%
2021-01-138.418.648.408.55-2.17%0.23%-1.88%3,806,20032,466,00074%8.53-1.76%8.57-0.01%8.63-1.87%8.71-0.02%0.47%
2021-01-128.358.888.328.743.80%0.66%0.28%5,870,00050,972,000122%8.683.22%8.57-0.66%8.79-0.01%8.720.07%0.48%
2021-01-118.418.538.308.42-1.29%0.10%-3.33%3,352,10028,197,00076%8.41-1.56%8.63-2.55%8.79-0.15%8.71-0.14%0.47%
2021-01-088.738.808.408.53-2.40%-0.18%-2.20%5,485,00046,867,000133%8.55-2.31%8.85-0.44%8.80-0.28%8.72-0.13%0.49%
2021-01-079.019.018.608.74-3.32%-0.08%0.08%9,721,90085,042,000273%8.75-3.19%8.89-0.20%8.83-0.01%8.730.38%0.50%
2021-01-068.369.218.369.048.00%0.06%3.91%14,980,600135,352,000569%9.047.91%8.916.40%8.835.67%8.705.03%0.44%
2021-01-058.448.448.338.37-1.18%-0.04%1.05%1,424,30011,925,000104%8.37-0.30%8.370.22%8.360.26%8.280.12%-0.08%
2021-01-048.368.488.308.471.32%0.86%2.38%2,171,80018,239,000157%8.400.71%8.360.30%8.330.57%8.270.25%-0.13%
2020-12-318.398.398.288.360.36%0.25%1.31%1,451,30012,102,000110%8.340.34%8.330.42%8.290.44%8.250.16%-0.22%
2020-12-308.318.368.278.330.24%0.23%1.10%1,487,70012,364,00092%8.31-0.38%8.300.50%8.250.37%8.24-1.05%-0.31%
2020-12-298.208.458.178.311.84%-0.40%-0.19%1,659,60013,846,00086%8.342.04%8.261.13%8.220.54%8.330.08%-0.17%
2020-12-288.228.228.148.16-0.24%-0.20%-1.91%825,8006,752,00043%8.180.14%8.16-0.10%8.18-0.31%8.32-0.01%-0.20%
2020-12-258.148.238.118.180.49%0.18%-1.68%903,5007,377,00047%8.170.18%8.17-0.11%8.20-0.22%8.320.07%-0.23%
2020-12-248.218.228.118.14-0.85%-0.12%-2.09%1,037,2008,453,00052%8.15-0.50%8.18-0.50%8.22-0.15%8.31-0.08%-0.27%
2020-12-238.208.278.158.210.74%0.23%-1.33%1,387,00011,361,00070%8.190.01%8.22-0.28%8.23-1.66%8.32-0.16%-0.29%
2020-12-228.278.298.128.15-1.69%-0.49%-2.21%1,492,50012,224,00074%8.19-1.04%8.24-0.05%8.37-0.12%8.33-0.17%-0.33%
2020-12-218.228.398.158.290.73%0.17%-0.69%1,596,60013,214,00075%8.280.15%8.25-1.95%8.380.00%8.35-0.39%-0.38%
2020-12-188.308.348.208.23-1.20%-0.41%-1.80%1,472,60012,169,00067%8.260.39%8.41-0.02%8.380.18%8.38-0.69%-0.39%
2020-12-178.528.528.098.33-2.46%1.19%-1.29%4,382,40036,076,000187%8.23-4.63%8.41-1.12%8.37-0.67%8.44-0.69%-0.31%
2020-12-168.408.878.408.543.52%-1.07%0.49%4,569,40039,443,000234%8.634.81%8.513.86%8.422.04%8.500.35%-0.28%
2020-12-158.248.308.208.250.12%0.17%-2.57%1,102,5009,080,00064%8.240.50%8.19-0.17%8.25-0.47%8.47-0.25%-0.35%
2020-12-148.168.248.118.241.10%0.55%-2.93%834,4006,838,00048%8.200.38%8.21-0.76%8.29-1.04%8.49-0.26%-0.32%
2020-12-118.258.328.098.15-1.21%-0.17%-4.24%1,673,00013,659,00089%8.16-1.53%8.27-0.97%8.38-1.72%8.51-0.39%-0.29%
2020-12-108.248.348.248.25-0.48%-0.49%-3.44%988,2008,193,00051%8.29-0.90%8.35-1.17%8.53-0.41%8.54-0.26%-0.26%
2020-12-098.368.488.288.29-0.72%-0.91%-3.22%1,629,30013,630,00081%8.370.02%8.45-1.66%8.56-0.41%8.57-0.56%-0.22%
2020-12-088.508.528.298.35-1.88%-0.17%-3.06%2,589,90021,662,000125%8.36-2.90%8.59-1.14%8.60-0.71%8.61-0.62%-0.13%
2020-12-078.708.808.498.510.00%-1.21%-1.82%2,191,20018,874,000116%8.61-1.94%8.69-0.09%8.660.14%8.67-0.49%-0.03%