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
2019-05-241.591.611.561.56-4.88%-0.64%-13.72%15,703,30024,656,000100%1.57-5.14%1.65-4.12%1.71-3.84%1.81-2.38%-1.74%
2019-05-231.701.711.641.64-5.20%-0.91%-11.45%14,641,50024,226,00098%1.66-5.32%1.73-2.82%1.77-3.01%1.85-1.59%-1.81%
2019-05-221.801.811.711.73-3.89%-1.03%-8.08%13,711,40023,967,000100%1.75-2.02%1.78-2.79%1.83-2.04%1.88-1.21%-1.93%
2019-05-211.761.821.711.801.12%0.90%-5.51%11,959,20021,336,00084%1.78-0.50%1.83-2.41%1.87-1.01%1.91-0.73%-2.27%
2019-05-201.831.861.781.78-4.81%-0.73%-7.24%15,343,00027,505,00097%1.79-5.93%1.87-2.91%1.89-1.87%1.92-1.03%-2.64%
2019-05-171.961.971.871.87-5.08%-1.89%-3.56%12,568,60023,960,00087%1.91-2.51%1.930.37%1.92-0.78%1.94-1.37%-2.63%
2019-05-161.941.971.931.971.03%0.77%0.20%9,094,60017,781,00061%1.961.45%1.920.10%1.940.00%1.97-1.70%-2.61%
2019-05-151.891.961.881.954.28%1.19%-2.50%13,205,60025,446,00081%1.932.50%1.92-0.88%1.94-0.21%2.00-2.49%-2.48%
2019-05-141.851.911.841.87-2.60%-0.53%-8.82%10,535,90019,809,00060%1.88-2.74%1.94-0.92%1.94-0.21%2.05-2.05%-2.23%
2019-05-131.981.991.921.92-4.95%-0.67%-8.31%18,995,20036,724,000107%1.93-2.57%1.95-0.26%1.94-0.56%2.09-2.88%-2.02%
2019-05-101.962.021.932.023.06%1.81%-6.31%12,193,30024,189,00068%1.981.64%1.961.03%1.96-1.76%2.16-3.01%-1.72%
2019-05-091.921.981.901.960.51%0.41%-11.83%9,214,70017,985,00046%1.950.36%1.94-0.56%1.99-2.69%2.22-2.80%-1.37%
2019-05-081.892.021.851.951.04%0.26%-14.74%18,968,70036,890,00084%1.950.83%1.95-3.08%2.05-4.26%2.29-4.63%-1.04%
2019-05-071.941.991.911.93-3.98%0.05%-19.52%27,077,80052,231,000101%1.93-4.08%2.01-6.77%2.14-5.57%2.40-4.46%-0.45%
2019-05-062.012.042.012.01-5.19%-0.05%-19.92%9,774,90019,659,00033%2.01-5.63%2.16-4.73%2.26-3.13%2.51-0.95%0.18%
2019-04-292.192.202.122.12-4.93%-0.52%-16.34%18,640,40039,721,00060%2.13-6.17%2.26-4.15%2.34-4.15%2.53-1.13%0.35%
2019-04-262.302.332.232.23-5.11%-1.81%-12.99%16,728,50037,988,00056%2.27-5.14%2.36-2.72%2.44-2.79%2.56-0.35%0.56%
2019-04-252.452.472.352.35-4.86%-1.84%-8.63%18,227,50043,631,00061%2.39-1.56%2.43-2.80%2.51-3.17%2.57-0.08%0.66%
2019-04-242.422.482.382.471.23%1.56%-4.04%13,734,00033,395,00045%2.43-1.06%2.50-2.04%2.59-1.63%2.570.12%0.67%
2019-04-232.522.522.402.44-3.56%-0.73%-5.10%19,872,30048,851,00065%2.46-4.40%2.55-3.41%2.63-0.19%2.570.12%0.49%
2019-04-222.632.702.522.53-4.53%-1.59%-1.48%23,216,70059,688,00081%2.57-1.19%2.64-1.27%2.640.23%2.570.51%0.42%
2019-04-192.592.692.542.651.92%1.84%3.72%25,600,90066,620,00091%2.60-3.70%2.670.72%2.630.77%2.560.43%0.33%
2019-04-182.682.812.592.60-4.06%-3.77%2.20%42,005,500113,485,000159%2.700.56%2.661.80%2.611.79%2.541.31%0.26%
2019-04-172.622.732.602.714.23%0.86%7.93%47,211,100126,871,000196%2.695.54%2.613.33%2.562.60%2.511.83%0.14%
2019-04-162.452.602.442.604.84%2.12%5.43%31,803,90080,969,000142%2.550.24%2.520.96%2.501.22%2.470.69%-0.03%
2019-04-152.532.622.482.48-2.36%-2.36%1.27%25,303,80064,260,000120%2.542.21%2.501.46%2.471.11%2.451.03%-0.09%
2019-04-122.442.542.432.544.10%2.21%4.79%28,901,20071,821,000137%2.490.24%2.461.27%2.440.41%2.420.62%-0.18%
2019-04-112.432.542.432.440.41%-1.57%1.29%27,799,00068,921,000134%2.483.03%2.431.29%2.430.37%2.410.00%-0.18%
2019-04-102.392.452.352.431.25%1.00%0.87%17,338,30041,717,00084%2.410.84%2.40-0.66%2.420.00%2.41-1.67%-0.12%
2019-04-092.382.422.342.400.00%0.59%-2.04%16,724,80039,903,00071%2.39-1.08%2.42-0.78%2.42-0.08%2.45-0.61%0.20%