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
2019-07-157.157.227.067.180.56%0.73%-4.39%1,564,90011,155,00042%7.13-0.10%7.13-0.04%7.15-0.87%7.51-0.15%0.13%
2019-07-127.087.207.067.140.28%0.07%-5.07%1,519,60010,842,00039%7.14-0.08%7.14-0.39%7.22-1.03%7.52-0.01%0.15%
2019-07-117.127.197.107.12-0.14%-0.29%-5.34%1,045,9007,469,00025%7.140.07%7.17-1.09%7.29-1.21%7.52-0.07%0.12%
2019-07-107.217.217.107.13-0.45%-0.08%-5.27%1,392,7009,938,00032%7.140.11%7.24-1.27%7.38-2.14%7.53-0.11%0.13%
除权分界线,2019年07月10日,10股派0.680元(以下数据已经复权)
2019-07-097.187.207.057.16-0.14%0.48%-4.95%2,133,40015,352,00047%7.13-1.70%7.34-1.53%7.54-0.95%7.54-0.11%0.15%
2019-07-087.387.467.157.17-3.63%-1.09%-4.92%3,386,30024,785,00074%7.25-2.40%7.45-2.45%7.61-0.20%7.54-0.19%0.17%
2019-07-057.447.487.367.440.00%0.17%-1.52%2,268,60017,008,00050%7.43-0.42%7.64-0.43%7.630.28%7.560.05%0.22%
2019-07-047.577.577.377.44-2.23%-0.24%-1.47%4,471,40033,660,00093%7.46-2.67%7.670.09%7.610.07%7.550.21%0.28%
2019-07-037.537.857.477.61-0.52%-0.69%1.00%8,472,00065,514,000183%7.670.64%7.661.40%7.600.94%7.540.75%0.27%
2019-07-027.437.797.407.653.10%0.47%2.29%8,403,70064,578,000207%7.623.14%7.561.75%7.531.28%7.480.89%0.21%
2019-07-017.337.437.337.422.63%0.51%0.09%3,605,70026,870,000100%7.381.53%7.430.03%7.44-0.18%7.420.08%0.12%
2019-06-287.347.397.207.23-2.16%-0.56%-2.39%3,139,50023,046,00088%7.27-1.82%7.43-0.42%7.45-0.39%7.41-0.31%0.12%
2019-06-277.437.487.367.39-1.20%-0.22%-0.54%3,774,70028,221,000101%7.410.30%7.46-0.17%7.480.38%7.430.00%0.19%
2019-06-267.287.507.287.481.91%1.30%0.67%2,887,80021,525,00075%7.390.18%7.47-0.17%7.450.30%7.430.07%0.21%
2019-06-257.537.537.307.34-2.52%-0.42%-1.14%3,788,00028,188,00095%7.37-0.91%7.480.44%7.430.41%7.430.12%0.19%
2019-06-247.437.537.357.530.94%1.22%1.54%4,026,80030,237,00099%7.440.22%7.450.74%7.400.38%7.420.34%0.19%
2019-06-217.357.487.317.461.63%0.50%0.93%5,145,70038,555,000134%7.432.13%7.401.33%7.37-0.19%7.390.63%0.14%
2019-06-207.187.367.117.342.23%0.99%-0.07%4,141,80030,393,000106%7.270.61%7.30-0.11%7.38-0.41%7.350.14%0.03%
2019-06-197.267.317.157.180.70%-0.61%-2.11%2,705,70019,736,00073%7.230.75%7.31-1.55%7.41-0.20%7.340.11%-0.03%
2019-06-187.337.347.107.13-2.46%-0.56%-2.69%2,713,20019,643,00074%7.17-1.94%7.42-0.71%7.43-0.12%7.330.04%-0.10%
2019-06-177.327.397.267.31-1.61%-0.03%-0.19%2,832,40020,908,00077%7.31-2.02%7.470.01%7.440.34%7.330.04%-0.14%
2019-06-147.377.597.317.430.54%-0.44%1.49%5,411,60040,764,000150%7.470.96%7.470.84%7.411.30%7.320.47%-0.21%
2019-06-137.277.527.257.391.65%-0.03%1.41%4,944,70036,895,000147%7.390.79%7.411.09%7.320.80%7.290.19%-0.36%
2019-06-127.397.497.247.27-2.02%-0.87%-0.04%3,896,10028,845,000126%7.340.52%7.331.38%7.260.68%7.28-0.15%-0.45%
2019-06-117.097.497.037.425.55%1.70%1.87%5,058,50037,261,000166%7.303.67%7.231.30%7.210.73%7.290.06%-0.47%
2019-06-107.117.136.997.03-1.26%-0.11%-3.43%2,050,30014,574,00069%7.04-0.55%7.14-0.13%7.16-0.60%7.28-0.15%-0.55%
2019-06-067.027.196.917.120.99%0.61%-2.34%5,156,80036,857,000172%7.080.04%7.15-0.45%7.20-0.61%7.29-0.42%-0.61%
2019-06-057.137.157.027.05-0.42%-0.34%-3.71%1,945,20013,896,00066%7.08-0.06%7.18-0.93%7.25-0.73%7.32-0.52%-0.62%
2019-06-047.137.237.017.080.43%0.03%-3.80%2,186,60015,630,00072%7.08-1.03%7.25-0.60%7.30-1.00%7.36-0.59%-0.62%
2019-06-037.327.327.047.050.00%-1.43%-4.78%3,107,60022,444,000100%7.15-1.51%7.29-1.06%7.37-0.47%7.41-0.27%-0.58%