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
2019-09-123.293.303.253.290.30%0.49%3.30%29,398,90096,262,00091%3.27-0.91%3.260.59%3.240.78%3.190.38%0.33%
2019-09-113.243.373.233.281.86%-0.73%3.37%82,714,000273,295,000272%3.303.77%3.242.50%3.212.07%3.171.57%0.31%
2019-09-103.163.243.143.221.90%1.13%3.07%47,110,800150,023,000191%3.180.95%3.170.70%3.150.74%3.120.52%0.16%
2019-09-093.153.173.143.160.64%0.19%1.67%24,950,30078,697,000114%3.150.61%3.140.58%3.120.48%3.110.42%0.12%
2019-09-063.143.163.123.140.32%0.16%1.45%20,739,90065,025,00095%3.14-0.16%3.130.35%3.110.26%3.100.13%0.06%
2019-09-053.123.173.113.130.97%-0.32%1.26%46,795,200146,920,000224%3.141.65%3.111.14%3.100.68%3.090.42%0.06%
2019-09-043.083.103.073.100.65%0.36%0.71%24,031,70074,227,000135%3.090.33%3.080.16%3.080.00%3.08-0.03%0.02%
2019-09-033.073.103.073.080.00%0.03%0.03%17,815,50054,849,000107%3.080.29%3.07-0.07%3.08-0.10%3.08-0.10%0.02%
2019-09-023.053.093.033.080.65%0.33%-0.06%23,519,40072,198,000140%3.07-0.16%3.08-0.36%3.080.33%3.08-0.07%0.03%
2019-08-303.083.103.063.06-0.33%-0.49%-0.78%14,896,40045,813,00087%3.08-0.42%3.09-0.16%3.07-0.07%3.080.03%-0.01%
2019-08-293.123.123.073.07-0.97%-0.58%-0.42%13,236,10040,874,00078%3.09-0.26%3.090.75%3.08-0.03%3.080.16%-0.07%
2019-08-283.093.113.073.100.32%0.13%0.71%17,109,70052,964,000100%3.100.16%3.070.10%3.080.00%3.080.07%-0.14%
2019-08-273.063.113.043.090.98%-0.03%0.46%18,873,30058,329,000114%3.091.98%3.070.07%3.08-0.16%3.080.13%-0.19%
2019-08-263.033.063.003.06-0.65%0.96%-0.39%22,235,30067,386,000139%3.03-1.94%3.06-1.03%3.08-0.45%3.07-0.16%-0.26%
2019-08-233.113.113.083.08-0.65%-0.36%0.10%13,352,50041,270,00090%3.09-0.10%3.10-0.26%3.100.16%3.080.10%-0.29%
2019-08-223.113.123.083.10-0.32%0.19%0.85%13,011,30040,258,00088%3.09-0.29%3.100.23%3.090.36%3.070.03%-0.36%
2019-08-213.103.123.093.110.32%0.23%1.20%12,408,50038,502,00085%3.10-0.26%3.100.36%3.080.13%3.070.00%-0.40%
2019-08-203.103.143.093.100.00%-0.35%0.88%17,978,10055,930,000124%3.110.88%3.090.75%3.080.39%3.07-0.03%-0.45%
2019-08-193.073.113.053.101.31%0.52%0.85%26,509,80081,767,000164%3.080.85%3.060.33%3.060.36%3.07-0.42%-0.54%
2019-08-163.063.073.053.060.00%0.07%-0.87%14,730,80045,040,00090%3.060.89%3.050.10%3.05-0.03%3.09-0.55%-0.56%
2019-08-153.033.063.003.060.00%0.96%-1.42%14,941,20045,293,00088%3.03-1.43%3.05-0.29%3.05-0.39%3.10-0.58%-0.54%
2019-08-143.083.093.063.060.00%-0.49%-1.99%11,158,70034,311,00068%3.080.89%3.060.10%3.07-0.20%3.12-0.42%-0.49%
2019-08-133.053.073.033.06-0.33%0.39%-2.39%11,146,30033,979,00067%3.05-0.23%3.06-0.36%3.07-0.42%3.14-0.60%-0.46%
2019-08-123.043.083.043.070.33%0.49%-2.66%13,042,30039,838,00076%3.06-0.26%3.07-0.52%3.08-0.84%3.15-0.47%-0.41%
2019-08-093.093.103.043.06-0.65%-0.10%-3.44%12,853,40039,368,00077%3.06-0.78%3.08-0.39%3.11-0.80%3.17-0.53%-0.37%
2019-08-083.093.103.083.08-0.32%-0.23%-3.33%11,315,20034,926,00068%3.09-0.45%3.10-0.87%3.14-0.63%3.19-0.44%-0.33%
2019-08-073.123.133.083.09-1.28%-0.35%-3.44%12,112,60037,564,00072%3.100.16%3.12-0.83%3.16-0.57%3.20-0.41%-0.31%
2019-08-063.113.143.043.13-1.88%1.10%-2.58%33,702,800104,347,000201%3.10-2.21%3.15-1.66%3.17-1.64%3.21-1.02%-0.28%
2019-08-053.203.203.133.19-0.62%0.76%-1.73%26,214,80082,984,000188%3.17-1.52%3.20-1.27%3.23-0.95%3.25-0.61%-0.20%
2019-08-023.233.233.203.210.00%-0.16%-1.71%18,783,70060,384,000145%3.22-1.41%3.24-0.95%3.26-0.55%3.27-0.37%-0.18%