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
2020-02-243.313.333.253.320.30%0.88%2.47%12,411,40040,851,000131%3.29-0.66%3.300.12%3.280.58%3.240.19%0.27%
2020-02-213.293.343.283.310.00%-0.09%2.35%12,243,60040,569,000123%3.310.49%3.300.83%3.270.77%3.230.84%0.25%
2020-02-203.283.323.273.311.22%0.39%3.21%10,940,20036,067,000114%3.300.49%3.271.11%3.241.00%3.210.88%0.05%
2020-02-193.243.333.233.270.62%-0.34%2.86%11,717,20038,446,000122%3.281.86%3.231.35%3.210.85%3.181.08%-0.23%
2020-02-183.203.253.193.251.25%0.90%3.34%8,442,30027,193,00087%3.220.94%3.190.85%3.180.13%3.151.13%-0.47%
2020-02-173.163.223.153.212.23%0.60%3.22%10,178,70032,478,000100%3.191.92%3.160.19%3.18-0.72%3.110.97%-0.72%
2020-02-143.133.163.103.140.00%0.29%1.95%4,220,70013,215,00040%3.13-0.54%3.16-0.66%3.200.63%3.08-0.61%-0.96%
2020-02-133.203.203.113.14-1.88%-0.25%1.32%7,825,70024,638,00069%3.15-1.10%3.18-1.27%3.180.70%3.10-0.45%-0.93%
2020-02-123.183.213.163.200.63%0.53%2.79%7,462,60023,757,00066%3.18-0.53%3.221.10%3.161.15%3.11-0.48%-0.87%
2020-02-113.243.253.173.18-1.24%-0.63%1.66%10,241,00032,771,00091%3.20-1.42%3.191.40%3.121.76%3.13-0.89%-0.81%
2020-02-103.213.373.183.224.89%-0.80%2.03%17,973,50058,344,000160%3.256.36%3.143.70%3.072.85%3.160.06%-0.68%
2020-02-073.043.083.033.070.33%0.59%-2.66%9,296,40028,373,00087%3.050.13%3.031.54%2.98-1.49%3.15-1.19%-0.67%
2020-02-063.003.102.993.061.32%0.39%-4.14%11,248,10034,286,000101%3.051.80%2.981.26%3.03-1.37%3.19-1.91%-0.54%
2020-02-052.933.032.913.022.72%0.87%-7.19%12,048,70036,077,00095%2.992.61%2.95-2.87%3.07-2.11%3.25-1.30%-0.28%
2020-02-042.772.972.772.940.34%0.75%-10.83%13,036,60038,037,00097%2.92-0.44%3.03-3.96%3.14-3.95%3.30-1.38%-0.15%
2020-02-032.932.962.932.93-9.85%-0.03%-12.35%13,125,70038,472,000103%2.93-10.67%3.16-5.48%3.27-3.46%3.34-1.50%0.00%
2020-01-233.353.353.183.25-3.85%-0.94%-4.24%11,492,90037,706,000105%3.28-2.12%3.34-2.34%3.38-1.02%3.39-0.24%0.17%
2020-01-223.403.423.303.38-0.88%0.84%-0.65%8,095,40027,137,00076%3.35-2.05%3.42-0.52%3.42-0.58%3.400.15%0.21%
2020-01-213.453.473.393.41-2.01%-0.35%0.38%7,373,10025,230,00068%3.42-1.38%3.440.15%3.440.29%3.400.12%0.21%
2020-01-203.453.523.443.482.05%0.29%2.56%11,403,10039,569,000101%3.472.06%3.430.12%3.430.50%3.390.39%0.24%
2020-01-173.403.433.383.410.59%0.29%0.89%5,659,90019,246,00048%3.40-0.47%3.430.29%3.410.21%3.380.12%0.23%
2020-01-163.453.483.383.39-2.59%-0.76%0.41%11,876,40040,569,00097%3.42-0.84%3.420.29%3.400.35%3.380.18%0.23%
2020-01-153.413.563.363.482.35%1.02%3.26%22,035,30075,918,000176%3.451.71%3.411.37%3.391.22%3.370.63%0.25%
2020-01-143.363.433.353.401.49%0.38%1.52%14,811,00050,159,000122%3.391.74%3.360.69%3.350.12%3.350.00%0.21%
2020-01-133.333.363.303.350.60%0.63%0.03%5,275,00017,561,00038%3.33-0.48%3.340.15%3.35-0.09%3.350.18%0.35%
2020-01-103.373.383.323.33-0.89%-0.45%-0.39%7,690,40025,728,00056%3.350.00%3.34-0.36%3.350.00%3.340.15%0.36%
2020-01-093.323.373.323.361.82%0.45%0.66%9,860,40032,980,00074%3.350.66%3.35-0.09%3.35-0.06%3.340.18%0.36%
2020-01-083.373.373.273.30-2.65%-0.69%-0.96%12,273,50040,787,00095%3.32-1.48%3.35-0.24%3.350.06%3.330.18%0.34%
2020-01-073.363.413.353.390.59%0.50%1.92%13,677,20046,139,000114%3.370.60%3.360.24%3.35-0.06%3.330.39%0.33%
2020-01-063.353.393.323.370.00%0.51%1.72%14,474,90048,528,000128%3.350.12%3.350.33%3.350.39%3.310.24%0.30%