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
2019-05-174.074.093.893.90-4.18%-1.84%-2.89%6,897,60027,401,00071%3.97-1.85%4.010.33%3.990.00%4.02-3.00%-1.65%
2019-05-164.054.114.014.070.74%0.54%-1.69%7,770,40031,452,00062%4.050.90%4.000.53%3.990.43%4.14-4.21%-1.48%
2019-05-153.994.043.974.041.76%0.70%-6.52%7,316,10029,350,00045%4.011.91%3.980.30%3.980.00%4.32-1.80%-1.05%
2019-05-143.913.983.893.970.00%0.84%-9.79%7,534,00029,665,00039%3.94-1.25%3.97-0.23%3.98-0.38%4.40-0.77%-0.94%
2019-05-134.024.033.953.97-1.73%-0.43%-10.48%6,406,30025,545,00032%3.990.28%3.98-0.20%3.99-0.99%4.44-0.63%-0.98%
2019-05-103.964.063.874.044.02%1.61%-9.48%8,189,70032,566,00039%3.981.02%3.98-0.28%4.03-4.18%4.46-0.84%-1.05%
除权分界线,2019年05月10日,10股派0.260元(以下数据已经复权)
2019-05-093.994.003.873.88-2.51%-1.32%-13.71%6,470,70025,636,00029%3.94-1.01%3.99-1.36%4.21-5.10%4.50-1.03%-1.00%
2019-05-083.894.053.843.980.00%0.20%-12.40%10,171,10040,701,00043%3.98-0.05%4.05-4.95%4.43-2.03%4.55-1.00%-0.89%
2019-05-074.004.063.883.980.00%0.15%-13.28%13,467,80053,928,00057%3.98-2.36%4.26-6.25%4.52-1.29%4.59-1.31%-0.79%
2019-05-064.194.263.983.98-10.15%-2.21%-14.41%21,223,10087,024,00091%4.07-8.37%4.54-3.03%4.58-1.80%4.66-1.88%-0.63%
2019-04-304.614.614.324.43-7.70%-0.27%-6.53%32,251,600144,241,000152%4.45-8.08%4.69-1.41%4.67-1.27%4.74-1.31%-0.40%
2019-04-294.655.074.594.803.22%-0.68%-0.06%36,698,200178,463,000203%4.843.53%4.752.19%4.730.64%4.810.06%-0.22%
2019-04-264.444.894.394.654.73%-0.39%-3.12%30,134,600141,572,000182%4.672.46%4.650.43%4.70-0.61%4.80-0.66%-0.16%
2019-04-254.624.694.404.44-4.10%-2.54%-8.11%14,039,10064,388,00092%4.56-0.57%4.63-2.09%4.73-1.42%4.84-1.15%-0.04%
2019-04-244.644.674.514.630.00%1.05%-5.27%13,080,80060,331,00078%4.59-1.63%4.73-1.58%4.79-1.66%4.89-1.33%0.17%
2019-04-234.774.804.504.63-3.14%-0.60%-6.53%15,094,30070,762,00078%4.66-3.46%4.81-1.70%4.88-1.00%4.96-0.34%0.43%
2019-04-224.864.914.734.78-2.05%-0.93%-3.84%17,398,10084,464,00088%4.83-0.74%4.89-1.27%4.92-0.30%4.980.02%0.51%
2019-04-194.924.924.814.88-0.20%0.39%-1.81%10,864,70053,140,00054%4.87-0.84%4.95-0.14%4.94-0.04%4.97-0.02%0.59%
2019-04-184.984.984.854.89-1.21%-0.24%-1.63%13,601,20067,079,00062%4.91-1.55%4.960.12%4.94-0.60%4.980.34%0.69%
2019-04-174.955.034.924.950.00%-0.58%-0.08%16,654,00083,425,00073%4.981.65%4.950.71%4.97-0.86%4.960.43%0.72%
2019-04-164.904.974.804.953.12%1.06%0.34%15,264,00075,222,00061%4.900.25%4.92-1.07%5.010.14%4.940.47%0.78%
2019-04-154.974.994.794.80-1.44%-1.76%-2.24%15,043,90073,950,00059%4.890.10%4.97-1.56%5.010.26%4.910.68%0.76%
2019-04-124.914.944.834.87-0.81%-0.23%-0.14%13,154,50064,597,00050%4.89-2.38%5.050.26%4.990.02%4.880.49%0.69%
2019-04-115.055.164.884.91-3.34%-1.80%1.17%27,619,200138,923,000109%5.00-1.63%5.040.84%4.990.85%4.860.91%0.66%
2019-04-104.935.214.895.083.46%-0.06%5.63%37,632,200192,395,000158%5.093.82%5.001.52%4.951.52%4.811.28%0.58%
2019-04-094.874.964.804.911.45%0.29%3.41%23,688,600116,679,000101%4.900.97%4.920.80%4.880.91%4.750.51%0.51%
2019-04-084.854.964.764.84-0.21%-0.19%2.45%23,802,100116,142,00098%4.85-1.42%4.880.37%4.831.22%4.730.79%0.55%
2019-04-044.855.114.834.850.00%-1.40%3.47%29,193,600144,477,000118%4.922.95%4.861.74%4.781.70%4.690.95%0.54%
2019-04-034.774.894.704.850.83%1.51%4.45%26,391,300126,882,000109%4.78-0.52%4.781.72%4.701.21%4.650.72%0.47%
2019-04-024.674.914.634.810.00%0.15%4.33%34,228,600165,437,000147%4.813.58%4.702.96%4.641.07%4.610.96%0.42%