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:
*ST九有( 600462.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
2019-11-211.601.671.541.664.40%1.22%16.57%44,336,20072,701,000296%1.643.08%1.6411.66%1.556.55%1.425.72%2.37%
2019-11-201.591.591.591.595.30%-0.06%18.04%651,7001,037,0005%1.595.36%1.470.89%1.451.47%1.353.46%1.75%
2019-11-191.511.511.511.514.86%0.00%15.98%471,500712,0003%1.514.86%1.450.35%1.433.70%1.303.33%1.21%
2019-11-181.441.441.421.445.11%0.00%14.29%3,787,0005,452,00023%1.44-1.03%1.451.40%1.382.45%1.261.04%0.53%
2019-11-151.511.511.371.37-4.86%-5.84%9.86%40,989,90059,625,000248%1.461.89%1.438.42%1.354.26%1.255.50%0.26%
2019-11-141.431.441.401.445.11%0.84%21.83%9,470,90013,529,00066%1.435.54%1.323.45%1.291.73%1.181.20%-0.61%
2019-11-131.311.371.291.375.38%1.26%17.29%14,070,80019,032,00091%1.356.62%1.271.60%1.276.02%1.170.86%-0.91%
2019-11-121.211.301.211.304.84%2.44%12.26%31,119,60039,477,000194%1.272.50%1.251.95%1.206.88%1.161.58%-1.08%
2019-11-111.241.241.211.245.08%0.16%8.77%26,691,90033,050,000193%1.244.92%1.2314.95%1.124.28%1.141.33%-1.27%
2019-11-081.181.181.181.185.36%0.00%4.89%803,300948,0006%1.185.36%1.070.56%1.07-0.74%1.13-0.35%-1.44%
2019-11-071.121.121.121.124.67%0.00%-0.80%1,570,3001,759,00011%1.125.36%1.06-0.65%1.08-1.28%1.13-0.44%-1.43%
2019-11-061.041.101.021.071.90%0.66%-5.64%23,805,30025,301,000166%1.060.00%1.07-1.56%1.10-2.32%1.13-1.99%-1.43%
2019-11-051.111.121.051.05-5.41%-1.22%-9.25%32,199,10034,226,000253%1.06-4.23%1.09-4.14%1.12-3.77%1.16-3.42%-1.25%
2019-11-041.101.131.081.11-0.89%0.00%-7.35%11,997,60013,322,000124%1.11-0.45%1.14-2.58%1.17-1.85%1.20-1.72%-0.92%
2019-11-011.141.141.101.12-3.45%0.45%-8.12%20,742,60023,134,000228%1.12-5.59%1.17-4.43%1.19-3.57%1.22-3.10%-0.76%
2019-10-311.221.241.161.16-4.92%-1.78%-7.79%14,831,60017,517,000206%1.18-4.37%1.22-3.10%1.23-2.53%1.26-1.80%-0.47%
2019-10-301.281.281.221.22-4.69%-1.21%-4.76%11,503,40014,212,000195%1.24-3.89%1.26-1.80%1.26-1.40%1.28-0.93%-0.31%
2019-10-291.281.301.271.28-0.78%-0.39%-1.01%5,735,9007,368,000115%1.290.55%1.280.16%1.28-0.23%1.29-0.23%-0.30%
2019-10-281.281.291.271.290.78%0.94%-0.46%5,626,5007,188,000113%1.28-0.16%1.28-0.23%1.29-0.70%1.30-0.38%-0.36%
2019-10-251.281.291.271.28-0.78%0.00%-1.61%3,296,3004,220,00067%1.280.00%1.28-0.47%1.29-0.31%1.30-0.31%-0.40%
2019-10-241.281.291.271.291.57%0.78%-1.15%4,257,8005,450,00083%1.28-0.39%1.29-1.00%1.30-0.23%1.31-0.38%-0.48%
2019-10-231.301.301.261.27-2.31%-1.17%-3.05%6,389,3008,210,000125%1.29-1.15%1.30-0.54%1.30-0.23%1.31-0.23%-0.50%
2019-10-221.311.311.291.30-0.76%0.00%-0.99%4,999,6006,500,000106%1.30-1.44%1.310.00%1.30-0.23%1.31-0.15%-0.55%
2019-10-211.341.341.301.310.00%-0.68%-0.38%5,630,9007,425,000126%1.321.15%1.310.62%1.31-0.15%1.32-0.08%-0.59%
2019-10-181.311.321.291.310.00%0.46%-0.46%5,138,0006,700,000117%1.300.54%1.30-0.23%1.31-0.38%1.32-0.23%-0.62%
2019-10-171.291.311.281.311.55%1.00%-0.68%4,148,1005,380,00093%1.30-0.15%1.30-0.84%1.31-0.46%1.32-0.23%-0.62%
2019-10-161.311.321.281.29-1.53%-0.69%-2.42%4,273,7005,550,00089%1.30-0.99%1.31-0.68%1.32-0.15%1.32-0.75%-0.66%
2019-10-151.331.331.301.31-1.50%-0.15%-1.65%5,221,4006,850,00096%1.31-1.21%1.32-0.45%1.32-0.23%1.33-0.82%-0.62%
2019-10-141.331.341.321.330.00%0.15%-0.97%4,983,9006,620,00089%1.330.00%1.330.38%1.330.08%1.34-0.81%-0.53%
2019-10-111.341.351.321.330.00%0.15%-1.77%4,765,6006,330,00081%1.33-0.23%1.320.15%1.32-0.08%1.35-1.17%-0.43%