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:
冠豪高新( 600433.SH 上证)
板块 :造纸、印刷   
所属成分指数: 中证500
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
2019-09-123.633.663.593.650.55%0.66%2.18%6,415,30023,264,000111%3.63-1.41%3.650.14%3.630.36%3.570.31%0.40%
2019-09-113.623.753.603.630.55%-1.31%1.94%10,458,50038,466,000196%3.681.97%3.641.34%3.621.32%3.560.88%0.40%
2019-09-103.623.633.593.610.00%0.08%2.27%5,345,70019,282,000110%3.610.28%3.590.36%3.570.54%3.530.37%0.35%
2019-09-093.613.623.573.611.12%0.36%2.64%4,793,40017,244,00096%3.600.67%3.580.85%3.550.74%3.520.43%0.37%
2019-09-063.573.613.543.570.00%-0.08%1.94%4,615,70016,491,00096%3.57-0.06%3.550.57%3.520.51%3.500.29%0.34%
2019-09-053.543.613.533.571.13%-0.14%2.23%8,087,00028,909,000174%3.582.17%3.531.50%3.510.75%3.490.58%0.34%
2019-09-043.473.533.463.531.73%0.89%1.67%6,107,70021,369,000143%3.500.66%3.480.40%3.480.09%3.470.26%0.31%
2019-09-033.493.503.453.47-0.29%-0.17%0.20%3,223,00011,202,00078%3.480.64%3.46-0.17%3.48-0.14%3.460.20%0.31%
2019-09-023.423.483.413.481.75%0.75%0.69%4,875,10016,841,000113%3.45-0.35%3.47-0.43%3.480.17%3.460.38%0.31%
2019-08-303.533.533.383.42-1.72%-1.33%-0.67%4,414,50015,301,00098%3.47-0.94%3.49-0.26%3.480.03%3.440.26%0.24%
2019-08-293.503.533.473.48-1.14%-0.54%1.34%3,180,80011,131,00075%3.500.17%3.490.61%3.470.26%3.430.35%0.13%
2019-08-283.503.523.403.521.15%0.77%2.86%4,953,10017,300,000120%3.490.03%3.470.41%3.470.41%3.420.38%0.02%
2019-08-273.433.553.423.482.65%-0.34%2.08%6,587,00022,999,000173%3.493.16%3.460.76%3.450.79%3.410.56%-0.08%
2019-08-263.383.423.343.39-1.45%0.15%0.00%2,527,4008,556,00075%3.39-1.94%3.43-0.26%3.420.32%3.390.12%-0.19%
2019-08-233.453.473.433.44-0.29%-0.35%1.59%3,451,10011,914,000104%3.450.12%3.440.53%3.410.47%3.390.27%-0.26%
2019-08-223.463.483.413.450.29%0.06%2.16%3,488,90012,030,000108%3.450.55%3.420.80%3.400.56%3.380.33%-0.36%
2019-08-213.413.453.393.441.18%0.32%2.20%4,736,00016,239,000142%3.430.85%3.400.68%3.380.51%3.370.30%-0.49%
2019-08-203.413.433.383.400.00%0.00%1.31%4,713,60016,028,000151%3.400.83%3.370.78%3.360.45%3.360.18%-0.60%
2019-08-193.353.413.343.402.10%0.83%1.49%6,846,80023,086,000215%3.371.20%3.350.75%3.350.60%3.35-0.33%-0.74%
2019-08-163.343.363.313.330.00%-0.06%-0.92%2,542,9008,473,00088%3.331.31%3.320.09%3.33-0.21%3.36-0.89%-0.77%
2019-08-153.263.343.243.330.00%1.25%-1.80%2,105,8006,925,00065%3.29-1.76%3.32-0.51%3.33-0.42%3.39-0.76%-0.77%
2019-08-143.353.383.313.330.00%-0.54%-2.55%1,983,5006,641,00060%3.350.60%3.34-0.18%3.35-0.06%3.42-0.58%-0.73%
2019-08-133.353.353.303.33-0.89%0.06%-3.11%1,255,8004,179,00037%3.33-0.18%3.34-0.18%3.35-0.12%3.44-0.55%-0.70%
2019-08-123.333.363.303.360.90%0.78%-2.78%2,623,2008,746,00076%3.33-0.77%3.35-0.21%3.35-0.83%3.46-0.60%-0.66%
2019-08-093.373.403.333.33-0.89%-0.89%-4.23%2,451,9008,238,00073%3.360.24%3.360.00%3.38-1.17%3.48-0.66%-0.62%
2019-08-083.363.393.323.360.00%0.24%-4.00%4,657,20015,609,000137%3.35-0.30%3.36-1.27%3.42-1.27%3.50-1.02%-0.56%
2019-08-073.373.383.353.360.30%-0.06%-4.98%2,249,7007,563,00071%3.360.15%3.40-1.56%3.47-0.94%3.54-0.76%-0.46%
2019-08-063.443.443.323.35-3.46%-0.21%-5.98%5,277,60017,717,000161%3.36-3.81%3.45-2.32%3.50-1.99%3.56-1.28%-0.38%
2019-08-053.523.543.463.47-1.14%-0.57%-3.85%3,327,50011,614,000110%3.49-0.97%3.54-1.06%3.57-0.78%3.61-0.61%-0.27%
2019-08-023.603.603.473.510.00%-0.40%-3.33%5,408,00019,057,000175%3.52-2.46%3.57-1.84%3.60-1.29%3.63-0.93%-0.21%