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
2019-07-153.333.353.263.33-0.30%0.60%-1.62%25,432,70084,188,000107%3.31-0.81%3.33-0.39%3.33-0.60%3.39-0.41%-0.09%
2019-07-123.343.353.323.340.00%0.09%-1.74%15,152,70050,559,00060%3.34-0.36%3.34-0.09%3.35-0.45%3.40-0.03%-0.03%
2019-07-113.353.373.333.34-0.30%-0.27%-1.76%17,594,80058,929,00069%3.350.30%3.35-0.42%3.37-0.80%3.40-0.15%-0.02%
2019-07-103.363.363.333.35-0.30%0.33%-1.62%16,883,20056,370,00065%3.34-0.27%3.36-0.68%3.40-0.29%3.41-0.12%0.00%
2019-07-093.353.373.343.360.30%0.36%-1.44%17,038,70057,048,00067%3.35-0.77%3.38-1.00%3.41-0.35%3.41-0.09%0.02%
2019-07-083.443.443.353.35-2.62%-0.71%-1.82%34,872,900117,667,000134%3.37-1.72%3.42-0.50%3.42-0.35%3.41-0.29%0.02%
2019-07-053.443.453.423.44-0.29%0.20%0.53%16,699,70057,334,00067%3.43-0.41%3.430.00%3.430.23%3.42-0.15%0.07%
2019-07-043.413.483.413.451.17%0.09%0.67%37,524,800129,349,000131%3.451.09%3.430.29%3.420.26%3.430.21%0.13%
2019-07-033.443.443.403.41-0.87%0.00%-0.29%22,231,10075,801,00074%3.41-0.67%3.420.23%3.410.03%3.420.06%0.12%
2019-07-023.423.453.413.440.29%0.20%0.64%27,039,40092,829,00089%3.430.29%3.420.24%3.410.21%3.420.12%0.13%
2019-07-013.403.443.403.431.78%0.20%0.47%40,080,500137,195,000139%3.421.54%3.410.44%3.41-0.15%3.410.15%0.12%
2019-06-283.403.413.363.37-0.88%-0.03%-1.14%19,195,30064,700,00071%3.37-1.09%3.39-0.35%3.41-0.64%3.410.06%0.10%
2019-06-273.403.433.393.400.00%-0.23%-0.21%19,729,10067,244,00073%3.410.29%3.40-0.53%3.430.20%3.410.09%0.09%
2019-06-263.393.423.383.400.00%0.06%-0.12%13,994,20047,558,00052%3.40-0.15%3.42-0.52%3.430.09%3.400.00%0.08%
2019-06-253.453.453.373.40-1.73%-0.09%-0.12%24,491,40083,350,00087%3.40-1.36%3.440.23%3.420.06%3.40-0.03%0.07%
2019-06-243.453.483.433.460.00%0.29%1.62%27,765,10095,793,00092%3.45-0.06%3.430.35%3.420.35%3.410.21%0.09%
2019-06-213.423.483.423.461.47%0.23%1.82%55,097,000190,200,000191%3.451.59%3.420.89%3.410.86%3.400.47%0.06%
2019-06-203.383.423.363.410.89%0.35%0.83%48,234,600163,894,000188%3.400.18%3.390.50%3.380.30%3.380.12%0.01%
2019-06-193.403.423.373.380.60%-0.35%0.06%26,901,10091,261,000120%3.391.16%3.370.51%3.37-0.06%3.380.12%-0.01%
2019-06-183.353.363.343.360.00%0.21%-0.41%12,049,80040,402,00055%3.35-0.06%3.36-0.18%3.37-0.44%3.37-0.03%-0.04%
2019-06-173.363.373.343.36-0.30%0.15%-0.44%16,370,60054,923,00072%3.36-0.09%3.36-0.47%3.390.00%3.38-0.03%-0.04%
2019-06-143.383.393.333.37-0.30%0.36%-0.18%25,722,10086,382,000114%3.36-0.45%3.38-0.62%3.390.03%3.38-0.03%-0.08%
2019-06-133.383.393.363.38-0.29%0.21%0.09%16,786,80056,625,00077%3.37-0.79%3.400.09%3.390.00%3.38-0.03%-0.14%
2019-06-123.423.433.383.39-1.45%-0.29%0.36%26,850,90091,305,000125%3.40-0.24%3.400.41%3.390.24%3.38-0.03%-0.21%
2019-06-113.363.443.353.442.08%0.94%1.81%47,513,700161,935,000227%3.411.58%3.380.78%3.380.57%3.380.12%-0.23%
2019-06-103.353.373.333.370.00%0.45%-0.15%16,171,20054,248,00087%3.360.30%3.360.00%3.36-0.09%3.38-0.09%-0.26%
2019-06-063.363.373.323.370.00%0.75%-0.24%20,982,90070,188,000112%3.35-0.83%3.36-0.24%3.36-0.12%3.38-0.03%-0.28%
2019-06-053.383.403.363.37-0.30%-0.09%-0.27%14,468,40048,797,00073%3.370.51%3.360.00%3.37-0.06%3.38-0.03%-0.29%
2019-06-043.363.383.343.380.00%0.72%0.00%19,993,60067,098,00098%3.36-0.30%3.36-0.09%3.37-0.44%3.38-0.21%-0.26%
2019-06-033.363.403.353.380.00%0.42%-0.21%19,493,40065,623,00095%3.37-0.21%3.37-0.15%3.38-0.30%3.39-0.09%-0.22%