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:
银鸽投资( 600069.SH 上证)
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
2019-05-173.053.072.882.89-5.25%-2.60%-5.49%13,501,60040,061,000108%2.97-2.75%3.00-0.30%3.01-1.31%3.06-0.84%-2.13%
2019-05-163.033.083.023.050.99%-0.03%-1.10%9,335,00028,482,00079%3.051.36%3.010.10%3.05-0.36%3.08-1.06%-2.21%
2019-05-152.993.042.973.022.37%0.33%-3.11%10,460,60031,490,00079%3.011.14%3.01-1.47%3.06-0.81%3.12-1.33%-2.20%
2019-05-142.963.012.942.95-1.67%-0.87%-6.62%8,562,50025,483,00063%2.98-1.56%3.06-1.04%3.08-0.48%3.16-2.20%-2.08%
2019-05-133.053.092.983.00-5.66%-0.76%-7.12%21,551,10065,149,000147%3.02-4.64%3.09-2.12%3.10-0.51%3.23-2.36%-1.88%
2019-05-103.143.243.083.181.92%0.32%-3.87%11,797,10037,402,00089%3.171.21%3.150.90%3.11-0.42%3.31-2.39%-1.61%
2019-05-093.103.163.093.12-0.95%-0.38%-7.94%8,465,10026,511,00057%3.13-0.64%3.131.10%3.13-1.42%3.39-2.56%-1.35%
2019-05-083.043.283.003.152.27%-0.06%-9.43%11,308,50035,648,00067%3.152.24%3.09-0.80%3.17-1.80%3.48-2.74%-1.05%
2019-05-073.073.133.053.081.65%-0.10%-13.87%8,437,20026,016,00043%3.080.88%3.12-2.38%3.23-3.24%3.58-3.12%-0.74%
2019-05-063.183.182.963.03-7.06%-0.85%-17.91%17,002,40051,965,00071%3.06-6.46%3.19-4.26%3.34-3.72%3.69-2.69%-0.34%
2019-04-303.203.303.183.261.56%-0.21%-14.05%8,694,50028,409,00034%3.27-0.31%3.34-3.28%3.47-2.67%3.79-1.63%0.00%
2019-04-293.463.493.153.21-8.29%-2.04%-16.75%20,051,10065,700,00064%3.28-6.24%3.45-4.30%3.56-4.04%3.86-1.00%0.31%
2019-04-263.463.573.453.500.00%0.14%-10.14%11,027,60038,544,00036%3.50-3.16%3.60-2.31%3.71-2.19%3.90-0.08%0.47%
2019-04-253.723.723.473.50-5.91%-3.02%-10.21%18,086,80065,274,00059%3.61-2.46%3.69-2.61%3.80-2.89%3.90-0.26%0.52%
2019-04-243.683.753.623.721.09%0.54%-4.81%11,390,90042,141,00034%3.70-1.31%3.79-1.76%3.91-1.01%3.910.33%0.65%
2019-04-233.833.863.683.68-4.66%-1.84%-5.52%21,506,20080,632,00060%3.75-2.98%3.86-2.97%3.95-1.00%3.900.23%0.65%
2019-04-223.893.943.813.86-3.02%-0.10%-0.67%23,633,70091,312,00069%3.86-1.63%3.97-0.95%3.990.18%3.890.49%0.59%
2019-04-193.943.993.853.98-0.25%1.32%2.92%28,353,800111,380,00082%3.93-3.68%4.01-0.32%3.980.61%3.870.31%0.49%
2019-04-184.004.193.973.99-0.75%-2.16%3.50%36,721,300149,743,000110%4.081.72%4.021.51%3.961.23%3.860.86%0.41%
2019-04-174.014.083.964.02-0.99%0.27%5.18%34,832,000139,643,000109%4.010.25%3.961.67%3.911.43%3.820.74%0.27%
2019-04-163.834.153.774.065.45%1.53%7.01%59,327,400237,229,000195%4.004.99%3.902.18%3.852.34%3.791.42%0.15%
2019-04-153.823.863.763.852.12%1.08%2.91%23,240,20088,517,00083%3.811.52%3.820.77%3.770.70%3.740.65%-0.10%
2019-04-123.823.873.693.77-1.82%0.48%1.43%25,826,80096,913,00092%3.75-2.67%3.790.72%3.74-0.19%3.720.46%-0.39%
2019-04-113.733.953.733.841.86%-0.39%3.78%45,635,200175,921,000174%3.863.24%3.762.17%3.751.08%3.701.01%-0.45%
2019-04-103.633.833.583.773.29%0.96%2.92%40,396,700150,826,000168%3.733.75%3.68-0.43%3.710.16%3.660.33%-0.53%
2019-04-093.633.663.533.650.55%1.42%-0.03%20,116,00072,395,00087%3.60-1.77%3.70-0.67%3.70-0.24%3.65-0.38%-0.54%
2019-04-083.683.763.543.63-3.20%-0.93%-0.95%33,242,500121,799,000147%3.66-3.33%3.72-0.67%3.710.73%3.67-0.46%-0.44%
2019-04-043.743.873.733.750.54%-1.06%1.85%31,614,000119,826,000150%3.792.35%3.751.41%3.681.71%3.68-0.57%-0.34%
2019-04-033.753.753.653.730.81%0.73%0.73%18,129,00067,123,00083%3.70-0.40%3.691.85%3.620.58%3.70-0.46%-0.24%
2019-04-023.713.773.683.700.00%-0.48%-0.54%22,715,70084,466,00099%3.721.61%3.631.85%3.600.33%3.72-0.54%-0.18%