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
2020-02-243.383.463.273.390.30%0.59%3.89%103,956,100350,346,000161%3.37-0.65%3.370.78%3.341.25%3.261.02%0.31%
2020-02-213.383.453.363.38-0.59%-0.35%4.64%78,739,900267,098,000135%3.390.98%3.351.39%3.291.17%3.231.22%0.04%
2020-02-203.333.423.283.403.66%1.22%6.55%103,104,800346,322,000182%3.362.28%3.302.17%3.261.72%3.191.33%-0.26%
2020-02-193.223.343.213.281.86%-0.12%4.16%79,605,400261,416,000149%3.282.18%3.231.51%3.201.30%3.150.96%-0.61%
2020-02-183.243.253.183.22-0.92%0.19%3.24%55,050,600176,949,000101%3.210.69%3.180.92%3.160.61%3.121.43%-0.89%
2020-02-173.093.253.093.254.84%1.82%5.69%89,613,200286,085,000146%3.193.37%3.151.58%3.141.23%3.080.69%-1.41%
2020-02-143.093.103.073.100.32%0.39%1.51%28,433,10087,811,00050%3.09-0.58%3.10-0.39%3.100.29%3.05-0.72%-1.57%
2020-02-133.113.143.083.09-0.96%-0.52%0.46%35,205,900109,349,00061%3.11-0.19%3.120.35%3.090.00%3.08-0.81%-1.54%
2020-02-123.103.133.093.120.00%0.26%0.61%43,488,100135,352,00073%3.11-0.45%3.110.58%3.090.29%3.10-0.93%-1.50%
2020-02-113.113.173.083.120.32%-0.19%-0.32%47,957,400149,897,00080%3.131.56%3.090.20%3.091.71%3.13-1.08%-1.44%
2020-02-103.063.113.043.110.97%1.04%-1.71%49,875,200153,534,00081%3.080.42%3.080.10%3.030.23%3.16-1.68%-1.37%
2020-02-073.103.113.033.08-1.28%0.49%-4.29%63,975,600196,072,00097%3.07-1.13%3.082.02%3.03-1.21%3.22-1.83%-1.27%
2020-02-063.093.143.053.120.65%0.65%-4.82%63,845,600197,947,00095%3.100.94%3.020.74%3.06-1.42%3.28-2.12%-1.16%
2020-02-053.053.113.003.101.64%0.94%-7.44%82,355,100252,890,000115%3.074.39%3.00-1.71%3.11-2.23%3.35-1.90%-0.97%
2020-02-042.803.102.803.050.99%3.67%-10.66%128,401,000377,695,000176%2.94-2.58%3.05-8.28%3.18-6.86%3.41-3.72%-0.79%
2020-02-033.023.023.023.02-9.85%0.00%-14.83%21,624,30065,306,00033%3.02-10.65%3.32-3.01%3.41-1.95%3.55-0.92%-0.41%
2020-01-233.433.463.323.35-2.62%-0.89%-6.40%42,261,900142,840,00065%3.38-0.76%3.43-1.58%3.48-1.33%3.58-0.39%-0.32%
2020-01-223.453.463.333.44-0.86%1.00%-4.26%48,747,300166,013,00073%3.41-2.32%3.48-1.28%3.53-1.59%3.59-0.42%-0.30%
2020-01-213.553.553.463.47-2.53%-0.49%-3.82%45,894,800160,050,00065%3.49-1.75%3.53-1.15%3.58-0.80%3.61-0.36%-0.28%
2020-01-203.543.573.513.562.01%0.31%-1.68%48,236,300171,197,00070%3.550.48%3.57-1.22%3.61-0.36%3.62-0.39%-0.22%
2020-01-173.603.603.473.49-3.06%-1.19%-3.99%80,103,100282,894,000112%3.53-2.35%3.61-1.34%3.63-0.79%3.64-0.63%-0.15%
2020-01-163.693.703.593.60-3.23%-0.47%-1.59%69,587,800251,723,000101%3.62-1.58%3.66-0.25%3.660.14%3.66-0.73%-0.05%
2020-01-153.673.743.603.721.64%1.22%0.95%88,305,000324,565,000125%3.68-0.30%3.670.22%3.650.55%3.69-0.22%0.14%
2020-01-143.663.733.643.66-0.27%-0.71%-0.89%52,423,700193,224,00078%3.691.35%3.660.85%3.630.00%3.69-0.16%0.28%
2020-01-133.703.703.593.67-0.81%0.91%-0.78%54,078,500196,709,00071%3.64-0.60%3.630.36%3.63-0.41%3.700.11%0.44%
2020-01-103.623.713.593.702.21%1.12%0.14%78,389,200286,819,000102%3.661.95%3.620.00%3.65-0.44%3.700.00%0.54%
2020-01-093.613.623.553.621.40%0.86%-2.03%67,049,900240,613,00089%3.59-0.28%3.62-1.15%3.66-1.53%3.70-0.22%0.60%
2020-01-083.683.693.553.57-3.25%-0.81%-3.59%89,495,000322,091,000123%3.60-2.44%3.66-1.64%3.72-1.06%3.70-0.19%0.69%
2020-01-073.713.723.663.69-0.54%0.03%-0.54%46,414,700171,238,00067%3.69-0.78%3.72-1.35%3.760.05%3.710.24%0.78%
2020-01-063.703.763.683.710.00%-0.22%0.24%63,658,200236,676,00091%3.72-0.59%3.77-0.37%3.760.54%3.700.27%0.82%