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:
鸿博股份( 002229.SZ 深证)
板块 :造纸、印刷   
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
2021-07-266.716.806.556.760.75%1.26%2.95%6,569,20043,855,000119%6.68-0.34%6.680.00%6.660.59%6.570.46%0.47%
2021-07-236.656.746.626.710.45%0.16%2.66%3,749,70025,121,00073%6.700.47%6.680.57%6.620.47%6.540.35%0.44%
2021-07-226.626.736.556.680.75%0.18%2.56%4,270,50028,474,00086%6.67-0.14%6.640.77%6.590.47%6.510.35%0.42%
2021-07-216.746.756.626.63-0.60%-0.70%2.16%6,373,00042,551,000133%6.681.15%6.590.72%6.560.66%6.490.57%0.40%
2021-07-206.496.796.406.672.46%1.05%3.36%8,237,90054,382,000181%6.602.03%6.540.88%6.510.73%6.450.75%0.35%
2021-07-196.586.596.356.51-0.91%0.62%1.64%5,163,90033,409,000120%6.47-0.96%6.490.09%6.470.36%6.410.46%0.28%
2021-07-166.466.676.366.571.70%0.57%3.04%8,117,40053,027,000200%6.532.03%6.480.90%6.440.91%6.380.76%0.20%
2021-07-156.426.466.346.460.47%0.89%2.09%3,240,40020,748,00091%6.40-0.58%6.420.42%6.390.16%6.330.14%0.09%
2021-07-146.506.506.406.43-0.62%-0.16%1.76%4,087,20026,322,000115%6.440.27%6.400.57%6.380.36%6.320.29%0.06%
2021-07-136.246.526.236.474.02%0.73%2.68%5,964,40038,308,000167%6.422.29%6.360.86%6.350.68%6.300.54%-0.05%
2021-07-126.266.336.226.22-0.80%-0.94%-0.75%2,860,60017,962,00087%6.28-0.41%6.31-0.35%6.310.41%6.270.18%-0.20%
2021-07-096.336.386.256.27-0.95%-0.56%0.22%2,516,10015,865,00077%6.31-0.51%6.330.17%6.280.29%6.260.16%-0.36%
2021-07-086.396.426.286.33-0.63%-0.11%1.34%2,552,70016,176,00076%6.34-0.02%6.320.80%6.270.02%6.250.16%-0.42%
2021-07-076.306.406.266.370.47%0.50%2.15%3,610,30022,881,000106%6.340.73%6.270.71%6.260.18%6.240.08%-0.46%
2021-07-066.156.366.156.343.09%0.76%1.75%5,095,10032,057,000152%6.292.19%6.220.03%6.250.48%6.230.03%-0.52%
2021-07-056.166.226.096.15-0.16%-0.11%-1.27%3,496,30021,527,000111%6.16-0.26%6.22-0.72%6.22-0.05%6.23-0.37%-0.55%
2021-07-026.256.256.126.16-1.28%-0.21%-1.47%2,319,10014,316,00073%6.17-2.22%6.270.14%6.23-0.02%6.25-0.29%-0.54%
2021-07-016.306.386.236.24-1.42%-1.16%-0.48%3,659,60023,102,000115%6.310.56%6.260.84%6.230.34%6.27-0.21%-0.53%
2021-06-306.186.356.126.333.60%0.83%0.75%4,279,50026,865,000136%6.282.45%6.210.63%6.210.05%6.28-0.81%-0.52%
2021-06-296.156.186.096.11-0.65%-0.29%-3.54%2,247,40013,773,00063%6.13-0.54%6.17-0.42%6.20-0.51%6.33-0.95%-0.45%
2021-06-286.226.246.136.15-1.13%-0.18%-3.83%3,045,90018,766,00063%6.16-0.55%6.19-0.67%6.24-0.69%6.40-1.40%-0.40%
2021-06-256.266.276.156.220.65%0.40%-4.10%3,402,10021,075,00056%6.20-0.37%6.23-0.70%6.28-0.62%6.49-0.43%-0.24%
2021-06-246.266.306.176.18-1.28%-0.61%-5.13%3,343,70020,791,00051%6.22-1.27%6.28-0.84%6.32-0.77%6.51-0.28%-0.22%
2021-06-236.356.366.256.26-1.42%-0.60%-4.16%2,861,00018,019,00042%6.30-0.63%6.33-0.44%6.37-1.09%6.53-0.50%-0.23%
2021-06-226.336.386.306.350.63%0.19%-3.27%2,397,00015,191,00033%6.34-0.24%6.36-0.53%6.44-0.56%6.57-0.24%-0.18%
2021-06-216.376.446.286.31-0.94%-0.68%-4.12%3,714,40023,597,00049%6.35-0.49%6.39-1.30%6.47-1.42%6.58-0.33%-0.17%
2021-06-186.426.456.356.37-0.78%-0.22%-3.53%3,007,80019,203,00039%6.38-1.04%6.48-0.37%6.57-0.21%6.60-0.17%-0.14%
2021-06-176.506.586.426.42-0.62%-0.48%-2.93%3,023,00019,502,00038%6.45-1.18%6.50-1.37%6.58-0.05%6.61-0.08%-0.14%
2021-06-166.576.766.436.46-2.12%-1.04%-2.40%7,024,70045,858,00090%6.530.45%6.59-0.12%6.58-0.48%6.62-0.15%-0.14%
2021-06-156.726.766.206.600.00%1.55%-0.44%14,511,60094,307,000193%6.50-3.26%6.60-0.59%6.61-0.72%6.63-0.44%-0.14%