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
2020-02-242.092.122.062.08-1.42%-0.29%2.61%25,333,00052,850,000122%2.09-0.14%2.070.73%2.060.88%2.030.90%0.53%
2020-02-212.042.152.032.113.43%1.01%5.03%31,689,10066,192,000156%2.092.70%2.061.53%2.041.80%2.011.47%0.30%
2020-02-202.032.052.012.040.49%0.29%3.03%20,246,30041,189,00096%2.03-0.34%2.030.75%2.000.60%1.981.18%-0.16%
2020-02-192.012.092.002.030.50%-0.54%3.73%24,496,10049,997,000116%2.042.00%2.012.13%1.990.61%1.961.61%-0.72%
2020-02-182.002.031.982.021.51%0.95%4.88%16,361,70032,733,00076%2.000.86%1.970.41%1.98-0.50%1.932.39%-1.42%
2020-02-171.902.051.901.993.65%0.30%5.79%17,164,70034,057,00072%1.983.12%1.96-0.31%1.990.66%1.880.37%-2.72%
2020-02-141.941.971.901.92-1.54%-0.21%2.45%15,383,10029,599,00067%1.92-2.68%1.97-1.84%1.980.71%1.87-0.27%-2.89%
2020-02-132.012.021.951.95-2.99%-1.37%3.78%17,309,30034,217,00077%1.98-1.35%2.010.91%1.961.55%1.88-0.27%-3.17%
2020-02-122.012.031.982.01-0.99%0.30%6.69%16,178,30032,426,00076%2.00-1.04%1.991.90%1.931.95%1.88-1.31%-3.26%
2020-02-111.972.101.942.033.05%0.25%6.34%28,277,40057,257,000136%2.034.76%1.953.39%1.904.29%1.91-0.78%-3.21%
2020-02-101.911.991.901.971.55%1.91%2.39%23,769,50045,951,000118%1.931.52%1.892.39%1.821.17%1.92-1.38%-3.18%
2020-02-071.802.001.781.946.59%1.89%-0.56%35,899,30068,355,000188%1.904.85%1.845.01%1.800.28%1.95-3.13%-3.06%
2020-02-061.821.861.751.820.55%0.22%-9.63%24,117,10043,803,000133%1.821.57%1.761.04%1.79-1.59%2.01-4.41%-2.78%
2020-02-051.681.861.671.815.85%1.23%-14.10%27,595,00049,342,000152%1.795.12%1.74-2.47%1.82-5.85%2.11-5.43%-2.35%
2020-02-041.641.821.641.71-6.04%0.53%-23.25%44,474,90075,673,000240%1.70-6.59%1.78-14.25%1.93-15.63%2.23-10.56%-1.82%
2020-02-031.821.821.821.82-9.90%-0.05%-26.94%1,601,2002,915,00010%1.82-9.85%2.08-7.15%2.29-2.55%2.49-1.39%-0.77%
2020-01-232.022.022.022.02-9.82%0.00%-20.03%14,633,80029,561,00094%2.02-9.82%2.24-8.81%2.35-6.48%2.53-3.07%-0.62%
2020-01-222.242.242.242.24-10.04%0.00%-14.04%7,657,80017,154,00051%2.24-10.36%2.45-3.58%2.51-2.67%2.61-1.18%-0.32%
2020-01-212.552.552.472.49-2.73%-0.36%-5.57%12,086,00030,199,00078%2.50-2.61%2.54-1.78%2.58-1.34%2.64-0.79%-0.21%
2020-01-202.562.592.552.56-0.39%-0.23%-3.69%9,544,60024,487,00059%2.57-0.81%2.59-0.99%2.62-0.68%2.66-0.45%-0.10%
2020-01-172.592.622.572.57-0.77%-0.66%-3.75%7,863,20020,342,00045%2.59-0.84%2.62-0.72%2.64-0.64%2.67-0.22%-0.06%
2020-01-162.642.642.592.59-2.26%-0.73%-3.21%13,091,60034,154,00073%2.61-1.10%2.64-0.72%2.65-0.45%2.68-0.30%-0.05%
2020-01-152.642.672.612.650.00%0.45%-1.27%15,264,40040,260,00083%2.64-0.68%2.65-0.64%2.67-0.30%2.68-0.15%-0.03%
2020-01-142.682.692.642.65-1.12%-0.23%-1.41%15,192,30040,349,00083%2.66-0.64%2.67-0.22%2.67-0.45%2.69-0.11%-0.04%
2020-01-132.692.702.662.680.00%0.26%-0.41%11,231,60030,022,00058%2.67-0.41%2.680.00%2.69-0.19%2.690.00%-0.02%
2020-01-102.702.712.672.680.00%-0.15%-0.41%16,746,80044,952,00086%2.680.37%2.68-0.37%2.69-0.11%2.690.07%0.00%
2020-01-092.662.692.652.681.13%0.22%-0.33%19,186,50051,305,000102%2.670.00%2.69-0.33%2.69-0.22%2.69-0.07%0.02%
2020-01-082.722.722.622.65-2.93%-0.90%-1.52%26,073,20069,712,000143%2.67-1.51%2.70-0.41%2.70-0.15%2.69-0.04%0.03%
2020-01-072.692.742.682.730.74%0.55%1.41%20,766,50056,379,000125%2.720.41%2.710.07%2.700.22%2.690.26%0.03%
2020-01-062.692.742.662.710.00%0.22%0.93%20,883,60056,463,000130%2.700.04%2.710.30%2.700.19%2.69-0.07%0.00%