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
2019-08-231.451.461.431.43-2.05%-1.17%-0.35%5,030,9007,279,00069%1.45-0.75%1.45-0.68%1.460.34%1.440.49%0.31%
2019-08-221.451.481.441.460.69%0.14%2.24%6,940,80010,123,00096%1.460.14%1.460.27%1.451.04%1.430.71%0.14%
2019-08-211.461.481.441.45-1.36%-0.41%2.26%5,528,2008,051,00077%1.46-1.22%1.460.62%1.44-0.21%1.420.93%-0.03%
2019-08-201.451.511.441.471.38%-0.27%4.63%8,890,50013,102,000120%1.471.94%1.452.40%1.440.98%1.411.23%-0.24%
2019-08-191.441.471.421.453.57%0.28%4.47%7,855,00011,358,000105%1.452.34%1.42-0.77%1.430.85%1.390.36%-0.48%
2019-08-161.411.431.391.40-0.71%-0.92%1.23%4,531,6006,404,00061%1.411.80%1.430.28%1.420.57%1.38-0.07%-0.55%
2019-08-151.381.431.361.41-1.40%1.59%1.88%7,024,2009,747,00089%1.39-4.74%1.420.14%1.410.50%1.38-0.22%-0.61%
2019-08-141.421.491.421.430.00%-1.85%3.10%12,064,90017,576,000165%1.463.19%1.422.67%1.402.56%1.390.58%-0.63%
2019-08-131.341.431.331.435.15%1.27%3.70%10,771,60015,206,000158%1.414.52%1.392.44%1.371.79%1.38-0.22%-0.72%
2019-08-121.341.361.341.361.49%0.67%-1.59%4,476,5006,047,00068%1.35-0.44%1.350.52%1.34-0.59%1.38-0.72%-0.73%
2019-08-091.351.371.341.34-0.74%-1.25%-3.74%5,004,2006,790,00075%1.360.52%1.350.60%1.35-0.81%1.39-1.14%-0.67%
2019-08-081.341.361.341.350.75%0.00%-4.12%7,092,3009,573,00098%1.351.20%1.34-0.74%1.36-0.95%1.41-0.99%-0.56%
2019-08-071.331.371.311.340.75%0.45%-5.77%9,351,10012,479,000126%1.330.30%1.35-1.97%1.37-1.58%1.42-1.18%-0.49%
2019-08-061.351.361.321.33-4.32%0.00%-7.57%9,563,30012,716,000133%1.33-4.80%1.37-2.90%1.40-2.65%1.44-1.24%-0.41%
2019-08-051.411.421.371.39-1.42%-0.50%-4.60%5,554,2007,760,00086%1.40-1.13%1.42-1.05%1.43-1.04%1.46-0.27%-0.30%
2019-08-021.431.431.401.41-2.76%-0.21%-3.49%7,587,80010,725,000115%1.41-1.74%1.43-1.72%1.45-1.50%1.46-0.68%-0.33%
2019-08-011.431.451.421.450.69%0.83%-1.43%4,887,1007,030,00078%1.44-0.55%1.46-0.89%1.47-0.61%1.47-0.41%-0.31%
2019-07-311.471.471.421.44-2.04%-0.41%-2.51%5,276,8007,629,00083%1.45-2.23%1.47-1.15%1.48-0.27%1.48-0.41%-0.35%
2019-07-301.471.501.461.47-0.68%-0.61%-0.88%5,311,8007,855,00085%1.480.07%1.49-0.07%1.480.41%1.48-0.27%-0.47%
2019-07-291.481.491.461.48-1.33%0.14%-0.47%5,370,7007,940,00087%1.48-0.94%1.490.07%1.480.34%1.49-0.13%-0.57%
2019-07-261.481.511.471.500.67%0.54%0.74%9,346,80013,942,000152%1.490.40%1.491.09%1.470.00%1.49-0.07%-0.60%
2019-07-251.481.501.461.490.68%0.27%0.00%6,987,70010,382,000122%1.490.88%1.470.82%1.47-0.14%1.49-0.27%-0.63%
2019-07-241.451.501.451.481.37%0.48%-0.94%6,183,4009,111,000109%1.472.08%1.46-0.61%1.47-0.67%1.49-0.33%-0.64%
2019-07-231.431.471.421.461.39%1.18%-2.60%5,377,6007,761,00092%1.44-0.76%1.47-1.21%1.48-1.07%1.50-0.20%-0.62%
2019-07-221.511.511.431.44-4.64%-0.96%-4.13%7,470,60010,863,000124%1.45-3.71%1.48-1.92%1.50-0.86%1.50-0.53%-0.60%
2019-07-191.501.521.501.510.67%0.00%0.00%4,680,3007,067,00082%1.510.67%1.51-0.40%1.510.13%1.51-0.53%-0.51%
2019-07-181.521.521.481.50-1.96%0.00%-1.19%5,949,5008,927,000102%1.50-1.96%1.520.07%1.51-0.33%1.52-0.78%-0.45%
2019-07-171.531.551.521.530.00%0.00%0.00%4,898,9007,494,00083%1.53-0.20%1.520.60%1.520.07%1.53-1.54%-0.21%
2019-07-161.511.551.501.531.32%-0.20%-1.54%4,472,9006,858,00064%1.532.34%1.510.07%1.520.73%1.55-1.27%0.07%
2019-07-151.501.531.451.510.00%0.80%-4.07%6,008,8009,000,00071%1.50-0.20%1.51-0.53%1.50-0.27%1.57-0.44%0.37%