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:
青山纸业( 600103.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
2021-01-192.052.152.052.091.46%0.00%0.00%103,540,900217,808,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-01-182.062.122.052.060.49%-0.77%-0.34%75,305,700156,364,00073%2.082.22%2.041.19%2.040.84%2.070.39%0.76%
2021-01-152.002.051.982.051.49%0.94%-0.44%63,309,200128,557,00062%2.031.05%2.02-0.98%2.03-1.07%2.060.34%0.66%
2021-01-142.002.081.952.020.50%0.50%-1.56%73,712,500148,133,00072%2.010.00%2.040.30%2.05-1.82%2.050.10%0.54%
2021-01-132.042.041.992.01-2.90%0.00%-1.95%85,642,500172,151,00088%2.01-3.18%2.03-1.70%2.09-0.14%2.050.20%0.48%
2021-01-121.992.161.982.073.50%-0.29%1.17%105,691,400219,402,000118%2.083.75%2.07-1.67%2.090.34%2.050.59%0.38%
2021-01-112.052.061.962.00-3.85%-0.05%-1.67%110,330,400220,739,000127%2.00-5.08%2.10-0.57%2.08-0.10%2.03-0.15%0.23%
2021-01-082.052.192.042.08-1.89%-1.33%2.11%136,938,700288,626,000185%2.11-1.40%2.110.76%2.081.36%2.040.99%0.18%
2021-01-072.152.242.042.121.44%-0.84%5.11%265,548,900567,637,000429%2.144.75%2.106.07%2.065.60%2.024.18%-0.02%
2021-01-061.932.091.922.0910.00%2.40%7.95%89,366,000182,388,000230%2.047.93%1.984.50%1.952.91%1.941.26%-0.49%
2021-01-051.901.901.881.900.00%0.48%-0.63%29,977,90056,703,00084%1.89-0.47%1.890.00%1.89-0.32%1.91-0.31%-0.68%
2021-01-041.901.911.891.900.53%0.00%-0.94%42,595,60080,934,000123%1.900.90%1.890.11%1.90-0.32%1.92-0.62%-0.76%
2020-12-311.901.901.871.890.00%0.37%-2.07%50,574,80095,234,000142%1.88-0.53%1.89-0.74%1.90-0.47%1.93-0.82%-0.75%
2020-12-301.891.911.881.89-0.53%-0.16%-2.88%26,842,00050,809,00079%1.89-0.05%1.90-0.58%1.91-0.42%1.95-0.51%-0.68%
2020-12-291.891.911.881.900.53%0.32%-2.86%45,029,30085,275,000130%1.89-1.15%1.91-0.68%1.92-0.83%1.96-0.76%-0.63%
2020-12-281.941.961.891.89-3.57%-1.36%-4.11%55,773,400106,874,000163%1.92-1.74%1.93-0.82%1.94-0.92%1.97-0.96%-0.56%
2020-12-251.921.971.911.961.55%0.51%-1.51%23,023,40044,897,00071%1.951.14%1.94-0.26%1.96-0.61%1.99-0.65%-0.46%
2020-12-241.961.961.911.93-1.53%0.10%-3.64%25,994,40050,125,00072%1.93-1.28%1.95-0.97%1.97-0.81%2.00-0.99%-0.37%
2020-12-231.941.981.941.961.03%0.36%-3.11%20,056,10039,167,00051%1.95-0.41%1.97-0.66%1.98-0.45%2.02-0.49%-0.25%
2020-12-221.971.981.941.94-2.02%-1.07%-4.57%29,522,00057,907,00070%1.96-1.26%1.98-0.75%1.99-0.40%2.03-0.64%-0.18%
2020-12-211.992.001.971.98-1.00%-0.30%-3.23%23,143,30045,955,00051%1.99-0.10%2.00-0.30%2.00-0.60%2.05-1.11%-0.10%
2020-12-182.002.011.972.00-0.50%0.60%-3.33%46,508,10092,468,00087%1.99-1.19%2.00-0.35%2.01-0.84%2.07-0.58%0.12%
2020-12-172.032.032.002.01-0.50%-0.10%-3.41%33,656,70067,720,00060%2.010.25%2.01-0.69%2.03-1.02%2.08-0.10%0.25%
2020-12-162.002.041.972.021.00%0.65%-3.02%31,110,60062,450,00054%2.010.10%2.02-0.79%2.05-0.53%2.080.00%0.28%
2020-12-152.052.051.992.00-2.91%-0.25%-3.98%43,063,50086,361,00071%2.01-2.20%2.04-1.64%2.06-0.77%2.08-0.10%0.29%
2020-12-142.052.092.022.060.00%0.49%-1.20%41,015,80084,096,00071%2.05-0.20%2.07-0.39%2.08-1.33%2.090.10%0.29%
2020-12-112.102.122.022.06-2.83%0.29%-1.10%51,585,200105,978,00091%2.05-2.42%2.08-0.53%2.11-0.33%2.080.19%0.28%
2020-12-102.062.142.052.122.42%0.71%1.97%55,944,900117,765,000105%2.111.35%2.09-1.23%2.110.33%2.080.24%0.25%
2020-12-092.072.102.052.070.49%-0.34%-0.19%50,602,100105,115,000101%2.08-0.62%2.12-0.19%2.110.33%2.070.15%0.23%
2020-12-082.132.152.052.060.00%-1.44%-0.53%60,229,500125,852,000125%2.09-3.06%2.120.24%2.100.34%2.070.24%0.24%