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
2021-01-192.072.082.032.06-0.48%0.00%0.00%2,211,0004,540,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-01-182.042.082.012.070.98%1.07%0.98%2,543,5005,208,00072%2.050.59%1.981.12%1.98-0.40%2.05-0.77%-0.90%
2021-01-152.022.062.002.051.49%0.69%-0.77%2,886,9005,877,00079%2.045.88%1.96-0.05%1.99-0.45%2.07-0.72%-0.78%
2021-01-141.892.021.832.025.21%5.04%-2.93%5,990,60011,517,000153%1.92-1.54%1.96-2.73%2.00-2.63%2.08-2.26%-0.68%
2021-01-131.992.061.901.92-4.00%-1.69%-9.82%5,267,70010,287,000143%1.95-4.31%2.01-3.45%2.05-2.61%2.13-2.43%-0.46%
2021-01-122.062.092.002.00-3.38%-2.01%-8.34%2,904,7005,928,00084%2.04-2.81%2.09-1.61%2.11-1.40%2.18-1.13%-0.20%
2021-01-112.122.142.072.07-3.27%-1.43%-6.21%2,674,3005,616,00075%2.10-0.94%2.12-0.61%2.14-1.07%2.21-0.45%-0.11%
2021-01-082.142.162.082.140.00%0.94%-3.47%2,403,8005,097,00067%2.12-0.61%2.13-0.88%2.16-0.83%2.22-0.27%-0.23%
2021-01-072.162.182.102.14-0.47%0.33%-3.73%3,176,7006,776,00087%2.13-0.37%2.15-1.19%2.18-1.14%2.22-0.31%-0.23%
2021-01-062.142.172.122.150.00%0.42%-3.59%2,698,8005,779,00076%2.14-1.25%2.18-1.05%2.20-1.61%2.23-0.22%-0.22%
2021-01-052.202.212.142.15-2.71%-0.83%-3.80%4,621,80010,022,000134%2.17-2.30%2.20-1.57%2.24-1.19%2.24-0.40%-0.22%
2021-01-042.252.252.202.21-2.21%-0.41%-1.52%3,286,2007,291,000100%2.22-0.40%2.24-1.80%2.27-0.13%2.240.36%-0.20%
2020-12-312.252.272.202.260.00%1.44%1.07%2,914,7006,494,00088%2.23-1.24%2.28-0.57%2.270.18%2.240.31%-0.30%
2020-12-302.282.312.232.26-2.16%0.18%1.39%3,669,9008,279,000105%2.26-3.18%2.290.26%2.270.27%2.23-0.09%-0.40%
2020-12-292.362.372.282.31-0.86%-0.86%3.54%3,946,1009,194,000116%2.332.24%2.281.78%2.261.26%2.230.23%-0.43%
2020-12-282.212.332.212.334.95%2.24%4.67%4,282,5009,760,000122%2.282.24%2.241.26%2.230.72%2.23-0.27%-0.48%
2020-12-252.182.272.172.221.37%-0.40%-0.54%3,146,6007,015,00086%2.230.95%2.220.50%2.220.77%2.23-1.67%-0.45%
2020-12-242.202.232.192.19-0.90%-0.82%-3.52%3,049,1006,731,00064%2.210.23%2.20-0.41%2.200.32%2.27-0.18%-0.37%
2020-12-232.202.222.192.210.91%0.32%-2.81%2,047,0004,509,00043%2.200.09%2.210.91%2.19-0.68%2.27-0.22%-0.37%
2020-12-222.202.222.192.19-1.35%-0.50%-3.91%2,495,9005,494,00052%2.20-1.21%2.190.27%2.21-0.72%2.28-0.22%-0.35%
2020-12-212.172.262.142.222.30%-0.36%-2.80%3,381,6007,533,00074%2.233.15%2.19-0.64%2.22-0.94%2.28-0.26%-0.32%
2020-12-182.192.232.112.17-0.91%0.46%-5.24%4,050,7008,749,00088%2.16-1.01%2.20-1.70%2.24-2.73%2.29-0.61%-0.28%
2020-12-172.242.252.142.19-2.67%0.37%-4.95%5,234,40011,424,000119%2.18-3.92%2.24-2.36%2.31-0.82%2.30-0.73%-0.22%
2020-12-162.332.332.222.25-0.88%-0.92%-3.06%3,801,5008,634,00089%2.27-0.35%2.29-2.09%2.33-0.26%2.32-0.39%-0.16%
2020-12-152.312.352.242.27-2.99%-0.39%-2.58%4,390,90010,009,000106%2.28-1.85%2.34-0.09%2.33-0.34%2.33-0.30%-0.12%
2020-12-142.312.382.292.34-1.68%0.78%0.13%4,935,60011,462,000129%2.32-2.07%2.34-0.09%2.34-0.09%2.340.09%-0.11%
2020-12-112.382.382.352.384.85%0.38%1.93%12,462,90029,551,000330%2.374.59%2.352.54%2.341.87%2.34-0.85%-0.16%
2020-12-102.302.302.232.27-0.87%0.13%-3.61%2,877,3006,523,00077%2.27-1.69%2.29-1.00%2.30-0.73%2.36-0.21%0.01%
2020-12-092.342.342.272.29-0.87%-0.69%-2.97%2,072,2004,779,00056%2.31-0.13%2.31-0.04%2.32-0.56%2.36-0.04%-0.06%
2020-12-082.332.332.292.310.00%0.04%-2.16%1,093,6002,525,00030%2.31-0.26%2.31-0.22%2.33-0.26%2.360.13%-0.10%