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
2020-09-283.513.563.413.46-0.57%0.12%-7.36%16,508,10057,060,00045%3.46-2.89%3.74-1.55%3.76-0.40%3.740.00%0.42%
2020-09-253.693.733.473.48-7.20%-2.22%-6.83%41,760,600148,631,000108%3.56-8.23%3.80-1.43%3.78-1.07%3.74-0.21%0.45%
2020-09-244.134.133.753.75-10.07%-3.30%0.19%93,178,600361,304,000280%3.88-7.00%3.862.25%3.821.95%3.742.02%0.46%
2020-09-234.174.174.174.1710.03%0.00%13.65%8,666,70036,140,00034%4.1711.50%3.771.37%3.750.92%3.670.49%0.22%
2020-09-083.643.883.613.794.12%1.34%3.81%38,791,900145,075,000121%3.741.44%3.720.46%3.710.41%3.650.50%0.24%
2020-09-073.733.753.643.64-2.41%-1.27%0.19%25,310,10093,311,00083%3.69-1.15%3.710.00%3.700.41%3.630.17%0.19%
2020-09-043.703.783.673.73-0.80%0.00%2.84%25,054,80093,454,00087%3.730.76%3.710.46%3.680.85%3.630.36%0.20%
2020-09-033.643.803.593.763.30%1.57%4.04%39,331,700145,605,000142%3.700.57%3.690.79%3.651.36%3.610.47%0.18%
2020-09-023.723.773.643.64-1.09%-1.11%1.20%20,482,90075,402,00082%3.680.27%3.661.05%3.600.00%3.600.22%0.15%
2020-09-013.673.723.643.68-0.27%0.25%2.54%23,301,30085,535,00094%3.670.71%3.621.40%3.600.45%3.590.22%0.15%
2020-08-313.493.773.493.695.13%1.23%3.04%50,517,600184,150,000209%3.654.23%3.570.20%3.590.65%3.580.25%0.15%
2020-08-283.513.533.473.510.00%0.37%-1.74%19,289,20067,460,00084%3.50-0.40%3.56-0.20%3.56-0.28%3.57-0.11%0.18%
2020-08-273.583.603.463.51-3.31%-0.03%-1.85%38,306,500134,489,000164%3.51-3.39%3.57-0.92%3.57-0.50%3.58-0.33%0.24%
2020-08-263.553.753.533.632.83%-0.11%1.17%47,409,400172,300,000216%3.632.86%3.601.26%3.590.84%3.590.65%0.36%
2020-08-253.573.593.513.53-1.40%-0.08%-0.98%17,372,90061,370,00090%3.53-1.59%3.56-0.08%3.56-0.36%3.570.03%0.32%
2020-08-243.633.633.563.58-0.28%-0.28%0.45%11,958,30042,933,00062%3.590.70%3.56-0.03%3.57-0.36%3.560.20%0.38%
2020-08-213.523.613.523.592.28%0.70%0.93%14,195,20050,612,00069%3.570.96%3.56-0.22%3.590.11%3.560.23%0.44%
2020-08-203.543.573.493.51-1.40%-0.59%-1.10%12,215,60043,130,00058%3.53-1.45%3.57-0.86%3.58-0.14%3.550.11%0.46%
2020-08-193.593.623.553.56-1.11%-0.64%0.42%17,759,50063,635,00084%3.58-0.11%3.600.33%3.590.50%3.550.23%0.51%
2020-08-183.603.643.573.60-0.55%0.36%1.78%16,435,30058,961,00075%3.59-0.94%3.590.08%3.570.28%3.540.26%0.53%
2020-08-173.633.663.573.620.84%-0.03%2.61%28,591,500103,529,000134%3.621.80%3.591.21%3.560.68%3.530.60%0.50%
2020-08-143.513.623.473.591.99%0.93%2.37%24,865,90088,450,000120%3.56-0.67%3.540.28%3.540.46%3.510.49%0.41%
2020-08-133.513.653.503.520.57%-1.70%0.86%31,409,200112,465,000163%3.583.74%3.530.89%3.520.74%3.490.78%0.37%
2020-08-123.443.513.403.501.16%1.39%1.07%16,151,70055,761,00090%3.45-2.10%3.50-0.03%3.49-0.23%3.460.32%0.29%
2020-08-113.573.613.453.46-2.54%-1.87%0.23%20,349,70071,759,000119%3.530.26%3.500.32%3.500.32%3.450.55%0.22%
2020-08-103.463.583.423.553.20%0.94%3.41%23,043,40081,042,000144%3.521.74%3.490.20%3.490.52%3.430.82%0.12%
2020-08-073.513.513.403.44-2.27%-0.49%1.03%15,553,50053,765,000102%3.46-1.06%3.49-0.06%3.470.46%3.410.44%0.02%
2020-08-063.533.553.433.52-0.28%0.74%3.83%19,170,20066,973,000127%3.49-0.14%3.490.55%3.460.79%3.390.56%-0.02%
2020-08-053.453.573.423.532.02%0.89%4.72%25,093,70087,798,000171%3.501.19%3.471.52%3.431.42%3.370.45%-0.07%
2020-08-043.473.513.423.460.00%0.06%3.10%13,336,20046,116,00095%3.460.49%3.421.04%3.380.87%3.36-0.03%-0.06%