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:
山鹰纸业( 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
2020-06-042.993.002.972.98-0.33%-0.03%0.74%19,893,40059,295,00088%2.98-0.63%2.990.44%2.960.14%2.960.03%-0.22%
2020-06-032.983.022.972.990.67%-0.33%1.12%34,107,900102,328,000152%3.001.08%2.970.92%2.960.41%2.960.17%-0.23%
2020-06-022.962.982.952.970.34%0.07%0.61%22,821,70067,734,000107%2.970.68%2.950.20%2.950.17%2.95-0.10%-0.25%
2020-06-012.932.972.922.961.72%0.41%0.17%33,886,80099,914,000161%2.950.75%2.940.00%2.940.10%2.96-0.20%-0.24%
2020-05-292.942.952.912.91-1.36%-0.55%-1.72%29,072,60085,063,000142%2.93-0.81%2.94-0.34%2.94-0.24%2.96-0.34%-0.22%
2020-05-282.962.972.932.950.00%0.00%-0.71%16,759,90049,434,00085%2.95-0.17%2.950.14%2.95-0.17%2.97-0.20%-0.17%
2020-05-272.952.972.952.950.00%-0.17%-0.91%16,728,40049,437,00083%2.960.31%2.950.07%2.95-0.20%2.98-0.34%-0.15%
2020-05-262.932.962.932.950.68%0.14%-1.24%15,683,80046,207,00070%2.950.38%2.94-0.31%2.96-0.37%2.99-0.80%-0.12%
2020-05-252.952.952.922.93-0.68%-0.17%-2.69%13,026,70038,232,00049%2.94-0.44%2.95-0.44%2.97-0.30%3.01-0.27%0.00%
2020-05-222.972.972.932.95-0.67%0.07%-2.29%23,660,60069,751,00081%2.95-0.71%2.97-0.60%2.98-0.40%3.02-0.20%0.04%
2020-05-212.982.992.952.97-0.67%0.03%-1.82%21,407,20063,565,00074%2.97-0.47%2.98-0.27%2.99-0.30%3.03-0.07%0.06%
2020-05-203.003.002.972.99-0.33%0.23%-1.22%20,995,70062,621,00074%2.98-0.67%2.99-0.27%3.00-0.33%3.03-0.03%0.05%
2020-05-193.003.022.993.000.00%-0.10%-0.92%18,610,40055,878,00065%3.000.37%3.00-0.07%3.01-0.92%3.030.03%0.03%
2020-05-183.003.012.983.00-0.33%0.27%-0.89%25,257,20075,557,00082%2.99-0.50%3.00-0.46%3.04-0.26%3.03-0.03%0.01%
2020-05-153.013.023.003.010.00%0.10%-0.59%21,472,00064,563,00070%3.01-0.10%3.02-1.21%3.05-0.03%3.030.17%-0.01%
2020-05-143.013.033.003.01-0.66%0.00%-0.43%22,513,80067,767,00068%3.01-0.53%3.05-0.16%3.050.00%3.020.00%-0.08%
2020-05-133.063.063.013.03-1.30%0.13%0.23%35,297,800106,824,000109%3.03-2.01%3.060.00%3.050.10%3.020.00%-0.09%
2020-05-123.063.133.063.070.99%-0.58%1.55%54,648,100168,737,000179%3.091.41%3.061.06%3.040.90%3.020.43%-0.12%
2020-05-113.023.073.013.041.00%-0.16%1.00%38,037,600115,841,000138%3.051.10%3.030.67%3.020.33%3.010.10%-0.24%
2020-05-083.003.023.003.010.00%-0.07%0.10%23,715,40071,426,00090%3.010.27%3.010.07%3.010.30%3.01-0.03%-0.25%
2020-05-073.003.022.993.010.00%0.20%0.07%18,368,20055,182,00069%3.000.10%3.000.00%3.00-0.07%3.01-0.13%-0.25%
2020-05-062.993.022.983.01-0.33%0.30%-0.07%25,267,70075,830,00092%3.00-0.17%3.000.30%3.00-0.07%3.01-0.20%-0.24%
2020-04-303.003.042.973.020.33%0.47%0.07%36,600,200110,021,000134%3.010.03%3.000.00%3.00-0.10%3.02-0.17%-0.21%
2020-04-293.013.022.993.01-0.66%0.17%-0.43%24,927,90074,909,00096%3.010.81%3.00-0.10%3.00-0.13%3.02-0.23%-0.19%
2020-04-283.013.032.933.030.00%1.64%0.00%46,547,600138,762,000176%2.98-1.13%3.00-0.76%3.01-0.53%3.03-0.56%-0.16%
2020-04-273.023.033.003.030.00%0.50%-0.56%20,684,60062,355,00082%3.02-0.03%3.02-0.13%3.02-0.17%3.05-0.10%-0.07%
2020-04-243.043.043.003.03-0.33%0.46%-0.66%23,061,30069,564,00090%3.02-0.50%3.03-0.13%3.03-0.33%3.05-0.36%-0.06%
2020-04-233.043.053.023.040.00%0.30%-0.69%20,843,70063,180,00075%3.030.03%3.03-0.13%3.04-0.16%3.06-0.68%-0.01%
2020-04-223.023.053.003.040.00%0.33%-1.36%21,267,20064,433,00062%3.030.13%3.03-0.36%3.04-0.26%3.08-0.07%0.09%
2020-04-213.043.053.013.040.00%0.46%-1.43%24,721,40074,815,00069%3.03-0.53%3.04-0.33%3.05-0.42%3.08-0.03%0.09%