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
2020-02-241.991.991.961.98-0.50%0.35%1.69%16,413,30032,388,000125%1.97-0.85%1.980.25%1.970.46%1.950.31%0.04%
2020-02-211.992.001.981.99-0.50%0.00%2.52%17,418,20034,663,000138%1.990.86%1.970.72%1.960.72%1.940.67%-0.07%
2020-02-201.952.001.942.002.56%1.37%3.73%21,112,50041,653,000167%1.971.02%1.961.08%1.950.93%1.930.73%-0.35%
2020-02-191.941.971.931.950.00%-0.15%1.88%14,025,10027,385,000117%1.950.62%1.940.83%1.930.47%1.910.53%-0.68%
2020-02-181.941.961.921.950.52%0.46%2.42%12,511,50024,285,000104%1.941.15%1.920.68%1.920.26%1.901.17%-0.86%
2020-02-171.891.941.891.942.65%1.09%3.08%12,395,40023,788,00096%1.921.37%1.910.05%1.910.00%1.880.32%-1.19%
2020-02-141.891.901.881.890.00%-0.16%0.75%6,715,90012,713,00053%1.89-0.79%1.91-0.37%1.910.16%1.88-0.79%-1.31%
2020-02-131.911.931.891.89-1.56%-0.94%-0.05%10,690,80020,397,00082%1.91-0.52%1.92-0.21%1.910.37%1.89-0.74%-1.28%
2020-02-121.911.931.901.920.00%0.10%0.79%10,445,30020,030,00079%1.92-0.10%1.920.58%1.900.53%1.91-0.68%-1.25%
2020-02-111.931.931.911.92-1.03%0.00%0.10%10,814,70020,763,00083%1.920.00%1.910.63%1.891.67%1.92-1.13%-1.17%
2020-02-101.891.941.881.941.04%1.04%0.00%13,046,40025,043,00097%1.921.43%1.900.91%1.860.65%1.94-0.82%-1.05%
2020-02-071.891.921.861.922.13%1.43%-1.84%17,580,50033,275,000132%1.890.91%1.882.34%1.85-1.23%1.96-2.05%-0.96%
2020-02-061.871.891.851.881.08%0.21%-5.86%13,311,00024,969,00094%1.880.48%1.840.66%1.87-1.83%2.00-2.63%-0.74%
2020-02-051.811.901.811.861.64%-0.37%-9.31%14,915,20027,846,00087%1.874.42%1.82-2.67%1.91-2.00%2.05-1.25%-0.41%
2020-02-041.691.841.691.83-0.54%2.35%-11.89%20,985,90037,522,000116%1.79-2.83%1.87-6.77%1.95-5.49%2.08-2.17%-0.26%
2020-02-031.841.841.841.84-9.80%0.00%-13.33%7,970,20014,666,00048%1.84-10.55%2.01-3.51%2.06-2.09%2.12-0.84%-0.03%
2020-01-232.082.082.032.04-2.39%-0.83%-4.72%11,432,70023,520,00074%2.06-1.30%2.08-1.47%2.10-1.22%2.14-0.47%0.08%
2020-01-222.102.112.062.09-0.95%0.29%-2.84%11,041,30023,007,00069%2.08-1.51%2.11-0.71%2.13-1.34%2.15-0.42%0.16%
2020-01-212.142.142.102.11-0.94%-0.28%-2.31%8,364,00017,696,00043%2.12-0.98%2.13-0.75%2.160.00%2.160.05%0.29%
2020-01-202.142.162.122.130.47%-0.33%-1.34%13,372,00028,582,00064%2.140.42%2.15-1.11%2.160.00%2.160.09%0.35%
2020-01-172.142.142.112.12-0.93%-0.38%-1.72%9,265,70019,714,00044%2.13-1.34%2.170.09%2.16-0.09%2.160.09%0.35%
2020-01-162.172.182.132.14-3.17%-0.79%-0.70%21,783,90046,978,000104%2.16-1.37%2.170.14%2.16-0.23%2.160.19%0.36%
2020-01-152.122.312.122.213.76%1.05%2.74%35,661,70077,991,000175%2.192.63%2.161.17%2.170.23%2.150.66%0.37%
2020-01-142.142.152.122.13-0.47%-0.05%-0.33%14,603,20031,126,00078%2.130.09%2.14-0.93%2.160.05%2.140.24%0.32%
2020-01-132.152.152.122.140.00%0.52%0.38%9,898,00021,077,00049%2.13-1.21%2.16-0.55%2.160.19%2.130.14%0.35%
2020-01-102.192.192.142.14-1.38%-0.70%0.52%12,667,50027,300,00064%2.16-1.10%2.170.32%2.160.23%2.130.19%0.36%
2020-01-092.172.202.162.170.93%-0.41%2.12%18,218,80039,695,00097%2.180.32%2.160.60%2.150.56%2.130.38%0.36%
2020-01-082.122.222.112.150.47%-1.01%1.56%42,436,40092,154,000240%2.171.45%2.151.27%2.141.28%2.120.91%0.34%
2020-01-072.112.162.112.141.42%-0.05%2.00%27,431,90058,732,000195%2.141.86%2.120.81%2.110.72%2.100.58%0.26%
2020-01-062.092.122.072.110.00%0.38%1.15%12,605,00026,491,000103%2.10-0.38%2.110.43%2.100.19%2.090.10%0.21%