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
2019-07-153.703.753.643.741.36%0.81%0.03%3,994,30014,818,00081%3.710.68%3.690.16%3.690.16%3.74-0.48%-0.06%
2019-07-123.653.703.653.690.54%0.14%-1.78%3,153,10011,619,00055%3.690.19%3.69-0.11%3.69-0.65%3.76-0.16%0.04%
2019-07-113.703.713.643.670.00%-0.22%-2.47%2,929,00010,773,00049%3.68-0.43%3.690.03%3.71-0.40%3.76-0.19%0.09%
2019-07-103.733.753.663.67-1.87%-0.65%-2.65%4,183,10015,451,00068%3.69-0.05%3.69-0.83%3.73-0.43%3.77-0.11%0.13%
2019-07-093.673.773.623.742.75%1.19%-0.90%6,408,80023,687,000106%3.700.41%3.72-0.72%3.74-0.77%3.77-0.08%0.14%
2019-07-083.793.793.643.64-4.21%-1.11%-3.63%6,597,60024,289,000109%3.68-3.28%3.75-1.08%3.77-0.92%3.78-0.32%0.14%
2019-07-053.803.843.783.800.53%-0.16%0.29%4,997,00019,018,00084%3.810.79%3.79-0.24%3.810.11%3.79-0.05%0.20%
2019-07-043.783.813.753.780.00%0.11%-0.29%5,120,70019,337,00082%3.78-0.29%3.80-0.42%3.80-0.05%3.790.19%0.26%
2019-07-033.833.833.763.78-1.31%-0.18%-0.11%4,953,90018,758,00075%3.79-1.05%3.810.05%3.810.11%3.780.21%0.25%
2019-07-023.843.853.803.83-0.26%0.08%1.43%6,015,20023,019,00091%3.830.18%3.810.24%3.800.50%3.780.35%0.22%
2019-07-013.833.853.793.842.13%0.52%2.05%11,012,70042,064,000171%3.821.01%3.800.72%3.780.35%3.760.56%0.15%
2019-06-283.813.823.753.76-0.79%-0.58%0.48%5,736,80021,694,00099%3.78-0.26%3.780.59%3.77-0.21%3.740.30%0.04%
2019-06-273.753.813.753.790.80%-0.05%1.58%4,795,80018,185,00082%3.791.26%3.75-0.11%3.780.37%3.730.30%-0.04%
2019-06-263.763.773.713.760.27%0.40%1.08%3,462,40012,968,00053%3.750.46%3.76-0.56%3.760.24%3.72-0.05%-0.14%
2019-06-253.783.783.693.75-0.79%0.59%0.75%6,107,30022,771,00093%3.73-1.64%3.780.11%3.750.24%3.72-0.05%-0.18%
2019-06-243.803.843.753.78-0.79%-0.26%1.50%6,850,50025,964,000108%3.79-0.45%3.780.67%3.750.70%3.720.27%-0.19%
2019-06-213.803.853.773.811.06%0.08%2.58%8,081,80030,771,000136%3.812.04%3.751.30%3.720.90%3.710.51%-0.24%
2019-06-203.683.783.673.772.45%1.05%2.03%8,445,70031,510,000145%3.730.70%3.701.01%3.690.30%3.700.08%-0.35%
2019-06-193.733.753.673.680.82%-0.67%-0.33%6,476,30023,993,000122%3.711.81%3.670.33%3.68-0.22%3.69-0.08%-0.38%
2019-06-183.643.673.603.650.27%0.30%-1.22%4,067,40014,801,00078%3.640.28%3.65-0.57%3.68-0.46%3.70-0.38%-0.41%
2019-06-173.653.673.603.64-0.27%0.30%-1.86%4,320,70015,680,00083%3.63-1.28%3.67-0.76%3.70-0.24%3.71-0.51%-0.38%
2019-06-143.713.743.623.65-2.41%-0.71%-2.09%6,789,50024,957,000129%3.68-0.41%3.70-0.59%3.710.08%3.73-0.51%-0.37%
2019-06-133.763.783.573.74-0.53%1.33%-0.19%9,970,00036,802,000190%3.69-1.99%3.72-0.45%3.71-0.30%3.75-0.69%-0.40%
2019-06-123.793.803.743.76-1.05%-0.16%-0.34%4,516,10017,007,00097%3.770.32%3.741.19%3.720.14%3.77-0.45%-0.37%
2019-06-113.713.813.683.802.70%1.23%0.26%4,560,70017,123,00094%3.751.71%3.700.35%3.71-0.27%3.79-0.18%-0.33%
2019-06-103.653.723.653.701.09%0.24%-2.55%3,368,80012,434,00066%3.690.96%3.68-0.51%3.72-0.83%3.80-0.18%-0.35%
2019-06-063.733.743.633.66-1.61%0.11%-3.79%6,102,50022,313,000117%3.66-2.19%3.70-1.70%3.75-1.21%3.80-0.55%-0.37%
2019-06-053.763.783.713.720.00%-0.48%-2.75%2,684,80010,037,00054%3.74-0.16%3.77-0.84%3.80-0.55%3.83-0.26%-0.34%
2019-06-043.823.823.703.72-2.11%-0.64%-3.00%4,620,90017,301,00089%3.74-1.78%3.80-0.68%3.82-0.86%3.84-0.39%-0.34%
2019-06-033.853.863.793.800.00%-0.31%-1.30%3,967,70015,124,00075%3.81-0.70%3.83-0.47%3.850.03%3.85-0.10%-0.33%