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
2020-05-253.033.063.013.050.66%0.36%-1.83%5,168,10015,704,00088%3.040.10%3.05-0.59%3.07-0.42%3.11-0.39%-0.06%
2020-05-223.053.073.013.03-0.98%-0.20%-2.85%5,518,50016,754,00092%3.04-1.33%3.07-0.94%3.08-0.52%3.12-0.42%-0.02%
2020-05-213.093.103.053.06-0.65%-0.55%-2.30%4,696,40014,451,00077%3.08-0.52%3.10-0.26%3.10-0.23%3.13-0.22%0.03%
2020-05-203.103.113.073.08-0.96%-0.42%-1.88%4,945,20015,296,00079%3.09-0.83%3.10-0.19%3.11-0.35%3.14-0.51%0.05%
2020-05-193.123.143.113.110.00%-0.29%-1.43%4,454,50013,894,00057%3.120.55%3.110.06%3.12-0.51%3.160.13%0.12%
2020-05-183.123.123.083.110.32%0.26%-1.30%6,069,30018,826,00074%3.10-0.29%3.11-0.51%3.13-0.41%3.150.06%0.08%
2020-05-153.113.133.103.100.32%-0.35%-1.56%4,799,30014,933,00060%3.11-0.06%3.12-0.79%3.15-0.29%3.150.29%0.05%
2020-05-143.133.143.093.09-1.59%-0.74%-1.59%4,909,90015,286,00059%3.11-0.80%3.15-0.41%3.16-0.16%3.140.10%-0.03%
2020-05-133.183.183.123.14-1.26%0.06%0.10%8,084,60025,366,00097%3.14-1.35%3.16-0.32%3.16-0.47%3.140.19%-0.05%
2020-05-123.173.233.153.180.63%-0.03%1.56%8,184,00026,037,00096%3.180.44%3.170.29%3.180.44%3.130.13%-0.11%
2020-05-113.163.213.133.160.32%-0.22%1.06%6,449,80020,428,00077%3.170.00%3.16-0.44%3.160.38%3.130.10%-0.20%
2020-05-083.173.193.153.15-0.32%-0.54%0.83%6,721,90021,285,00080%3.170.41%3.180.54%3.150.67%3.120.06%-0.21%
2020-05-073.163.183.143.160.00%0.19%1.22%6,655,60020,995,00077%3.15-1.07%3.160.48%3.130.35%3.12-0.10%-0.22%
2020-05-063.143.273.083.161.94%-0.88%1.12%19,776,90063,041,000226%3.192.87%3.152.61%3.121.40%3.130.26%-0.19%
2020-04-303.073.123.073.101.31%0.03%-0.55%8,068,00025,000,000102%3.101.28%3.070.36%3.08-0.23%3.12-0.26%-0.18%
2020-04-293.043.083.033.060.66%0.00%-2.08%5,380,60016,466,00067%3.060.92%3.05-0.52%3.08-0.39%3.13-0.29%-0.12%
2020-04-283.103.102.963.04-0.65%0.26%-3.00%7,577,30022,974,00090%3.03-1.46%3.07-1.06%3.09-0.67%3.13-0.45%-0.07%
2020-04-273.073.103.053.06-0.33%-0.55%-2.80%5,785,50017,801,00069%3.08-0.52%3.10-0.42%3.12-0.54%3.15-0.13%0.02%
2020-04-243.143.143.053.07-1.92%-0.74%-2.60%11,170,90034,551,000132%3.09-1.59%3.12-0.64%3.13-0.76%3.15-0.47%0.03%
2020-04-233.163.163.123.13-0.32%-0.41%-1.17%6,760,50021,250,00076%3.140.51%3.14-0.32%3.16-0.19%3.17-0.75%0.10%
2020-04-223.103.163.093.140.64%0.42%-1.60%7,064,20022,093,00064%3.13-0.32%3.15-0.66%3.16-0.25%3.190.00%0.30%
2020-04-213.163.173.113.12-1.58%-0.54%-2.23%8,357,80026,221,00073%3.14-0.98%3.17-0.41%3.17-0.25%3.190.03%0.33%
2020-04-203.193.203.143.17-0.63%0.06%-0.63%9,029,10028,606,00080%3.17-0.81%3.18-0.03%3.180.13%3.190.16%0.35%
2020-04-173.203.223.173.19-0.31%-0.13%0.16%8,963,20028,625,00082%3.190.50%3.180.13%3.17-0.06%3.190.38%0.31%
2020-04-163.133.223.123.201.59%0.69%0.85%7,618,10024,214,00071%3.180.22%3.180.38%3.18-1.00%3.170.28%0.28%
2020-04-153.173.213.143.15-0.63%-0.66%-0.44%8,512,40026,994,00080%3.17-0.31%3.17-0.38%3.210.13%3.160.25%0.22%
2020-04-143.163.223.133.171.28%-0.35%0.44%7,825,80024,890,00075%3.181.21%3.18-1.31%3.200.22%3.160.45%0.16%
2020-04-133.133.183.113.13-1.57%-0.41%-0.38%7,628,80023,976,00071%3.14-1.47%3.220.06%3.200.19%3.14-0.03%-0.01%
2020-04-103.243.273.123.18-2.15%-0.31%1.18%16,209,40051,715,000153%3.19-2.12%3.220.25%3.190.60%3.140.26%-0.05%
2020-04-093.173.363.153.250.00%-0.28%3.67%26,612,80086,718,000286%3.263.36%3.212.75%3.172.65%3.141.26%-0.14%