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:
山鹰国际( 600567.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
2021-01-193.263.273.223.22-1.83%0.00%0.00%60,644,000196,493,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-01-183.193.333.173.283.47%0.09%2.40%122,635,000401,854,000141%3.282.86%3.240.78%3.240.81%3.200.63%0.53%
2021-01-153.213.233.143.17-1.25%-0.50%-0.41%60,322,800192,202,00073%3.19-0.99%3.22-0.59%3.21-0.06%3.180.28%0.46%
2021-01-143.223.273.183.21-0.62%-0.25%1.13%60,954,800196,170,00077%3.22-0.50%3.230.50%3.220.25%3.170.32%0.41%
2021-01-133.273.273.213.23-1.22%-0.12%2.09%78,825,900254,885,000104%3.23-0.25%3.220.28%3.210.41%3.160.51%0.36%
2021-01-123.153.273.143.273.48%0.86%3.88%109,812,700356,067,000154%3.242.30%3.210.79%3.190.79%3.150.87%0.28%
2021-01-113.173.213.143.16-1.25%-0.28%1.25%78,105,000247,548,000118%3.17-1.09%3.180.03%3.170.44%3.120.52%0.15%
2021-01-083.173.273.133.200.63%-0.12%3.06%97,663,100312,946,000153%3.200.85%3.180.86%3.160.86%3.110.78%0.05%
2021-01-073.143.223.133.180.63%0.09%3.21%100,131,300318,104,000165%3.180.16%3.160.99%3.130.94%3.080.59%-0.10%
2021-01-063.103.243.103.162.27%-0.38%3.17%126,288,600400,537,000233%3.173.15%3.132.22%3.101.94%3.060.89%-0.21%
2021-01-053.093.103.053.090.32%0.49%1.78%50,037,000153,876,000106%3.080.36%3.060.66%3.040.60%3.04-0.03%-0.35%
2021-01-043.043.093.033.081.99%0.52%1.42%56,775,500173,979,000124%3.061.32%3.040.80%3.020.43%3.04-0.13%-0.39%
2020-12-313.013.043.003.020.67%-0.13%-0.69%40,097,600121,248,00091%3.020.60%3.010.37%3.01-0.03%3.04-0.23%-0.42%
2020-12-303.013.022.993.000.00%-0.20%-1.57%30,785,10092,534,00069%3.01-0.03%3.00-0.10%3.01-0.30%3.05-0.20%-0.46%
2020-12-293.003.032.993.000.33%-0.23%-1.77%41,612,600125,111,00095%3.010.40%3.01-0.23%3.02-0.43%3.05-0.29%-0.53%
2020-12-283.023.022.982.99-1.64%-0.17%-2.38%50,610,900151,598,000118%3.00-0.56%3.01-0.59%3.03-0.66%3.06-0.42%-0.55%
2020-12-253.013.042.983.041.33%0.93%-1.17%62,782,900189,109,000153%3.01-0.43%3.03-0.75%3.05-0.78%3.08-0.49%-0.58%
2020-12-243.073.072.993.00-1.96%-0.83%-2.94%63,263,900191,342,000162%3.03-1.37%3.05-1.17%3.08-0.71%3.09-0.64%-0.57%
2020-12-233.073.093.053.060.00%-0.23%-1.64%37,901,700116,231,000104%3.07-0.52%3.09-0.64%3.10-0.26%3.11-0.54%-0.54%
2020-12-223.113.123.063.06-1.92%-0.75%-2.17%42,167,900130,010,000113%3.08-1.28%3.11-0.23%3.11-0.19%3.13-0.48%-0.54%
2020-12-213.123.143.103.120.00%-0.10%-0.73%32,415,600101,249,00088%3.12-0.13%3.120.16%3.110.03%3.14-0.51%-0.56%
2020-12-183.123.163.113.12-0.32%-0.22%-1.23%33,250,400103,989,00086%3.130.87%3.110.26%3.110.06%3.16-0.38%-0.59%
2020-12-173.103.133.073.130.64%0.97%-1.29%39,535,500122,559,00098%3.10-0.16%3.10-0.19%3.11-0.51%3.17-0.69%-0.58%
2020-12-163.113.123.093.110.00%0.16%-2.60%24,907,20077,332,00056%3.110.00%3.11-0.16%3.13-0.70%3.19-0.90%-0.54%
2020-12-153.133.133.093.11-0.96%0.16%-3.48%30,585,20094,974,00058%3.11-0.35%3.11-0.64%3.15-0.63%3.22-0.49%-0.48%
2020-12-143.113.153.083.140.96%0.77%-3.03%33,079,500103,067,00059%3.12-0.06%3.13-0.98%3.17-0.85%3.24-0.64%-0.44%
2020-12-113.163.173.093.11-1.58%-0.26%-4.57%43,717,700136,300,00072%3.12-1.52%3.17-1.03%3.19-0.78%3.26-0.40%-0.37%
2020-12-103.173.193.153.16-0.63%-0.19%-3.42%41,638,400131,808,00065%3.17-1.37%3.20-0.90%3.22-0.62%3.27-0.34%-0.33%
2020-12-093.233.243.183.18-0.93%-0.93%-3.14%43,716,800140,351,00067%3.21-0.25%3.23-0.37%3.24-0.89%3.28-0.58%-0.28%
2020-12-083.243.253.203.210.00%-0.25%-2.79%41,317,000132,950,00059%3.22-0.95%3.24-0.40%3.27-0.40%3.30-0.66%-0.19%