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
2019-05-173.553.553.433.44-3.10%-1.04%-0.49%33,005,500114,729,00075%3.48-2.03%3.54-0.20%3.520.03%3.46-0.29%-1.02%
2019-05-163.563.583.533.55-0.28%0.06%2.39%25,775,00091,438,00059%3.55-0.64%3.540.57%3.520.66%3.47-0.35%-1.06%
2019-05-153.483.663.483.562.59%-0.31%2.33%46,066,600164,522,000100%3.572.32%3.520.95%3.491.22%3.48-0.40%-1.20%
2019-05-143.473.523.463.47-1.70%-0.57%-0.66%26,052,40090,913,00054%3.490.03%3.490.52%3.450.52%3.49-1.10%-1.24%
2019-05-133.473.573.433.530.57%1.18%-0.06%39,519,800137,893,00075%3.49-0.09%3.471.05%3.430.44%3.53-0.87%-1.23%
2019-05-103.483.533.383.511.45%0.52%-1.49%58,138,500203,004,000108%3.491.42%3.441.18%3.42-0.26%3.56-0.92%-1.24%
2019-05-093.383.543.343.462.67%0.49%-3.78%61,503,200211,725,000115%3.442.93%3.400.44%3.43-1.04%3.60-1.48%-1.25%
2019-05-083.303.403.273.37-0.59%0.75%-7.67%39,598,100132,473,00071%3.35-0.89%3.38-1.83%3.46-1.87%3.65-1.33%-1.24%
2019-05-073.403.413.333.390.59%0.44%-8.35%41,672,100140,649,00073%3.38-0.85%3.44-2.08%3.53-2.41%3.70-1.33%-1.19%
2019-05-063.503.503.323.37-6.13%-1.00%-10.11%69,235,700235,706,000119%3.40-5.50%3.52-3.38%3.62-2.69%3.75-2.12%-1.06%
2019-04-303.563.643.563.590.84%-0.33%-6.27%35,371,500127,419,00060%3.60-0.08%3.64-1.83%3.72-0.99%3.83-0.70%-0.86%
2019-04-293.713.723.543.56-3.78%-1.25%-7.70%54,223,300195,457,00086%3.61-2.73%3.71-1.88%3.75-1.63%3.86-1.71%-0.80%
2019-04-263.703.753.683.70-0.54%-0.16%-5.71%49,125,000182,066,00062%3.71-2.29%3.78-1.05%3.82-1.01%3.92-0.81%-0.65%
2019-04-253.873.873.713.72-4.37%-1.92%-5.97%66,271,900251,344,00085%3.79-1.07%3.82-1.06%3.86-0.93%3.96-1.03%-0.54%
2019-04-243.843.903.783.891.57%1.46%-2.68%47,863,000183,510,00060%3.83-0.21%3.86-0.75%3.89-0.92%4.00-1.02%-0.41%
2019-04-233.883.883.813.83-1.29%-0.31%-5.15%46,550,700178,835,00055%3.84-1.36%3.89-0.84%3.93-0.33%4.04-1.01%-0.25%
2019-04-223.923.923.873.88-1.52%-0.39%-4.88%60,380,000235,173,00068%3.90-0.79%3.92-0.94%3.94-1.15%4.08-1.40%-0.08%
2019-04-193.943.963.903.940.00%0.36%-4.76%47,842,300187,829,00047%3.93-0.61%3.960.08%3.99-0.67%4.14-0.77%0.19%
2019-04-183.983.993.933.94-1.50%-0.25%-5.49%51,432,400203,183,00043%3.95-0.80%3.96-1.08%4.01-0.94%4.170.00%0.41%
2019-04-173.994.053.944.000.25%0.45%-4.05%87,162,800347,114,00070%3.981.32%4.00-0.79%4.05-1.27%4.17-0.12%0.44%
2019-04-163.933.993.883.990.76%1.53%-4.41%76,299,500299,854,00060%3.93-2.53%4.03-1.59%4.10-1.47%4.17-0.10%0.42%
2019-04-154.134.143.953.96-5.04%-1.79%-5.22%204,904,400826,265,000161%4.03-3.17%4.10-3.10%4.16-2.69%4.18-0.26%0.45%
2019-04-124.174.204.134.170.24%0.14%-0.45%56,173,200233,879,00051%4.16-1.16%4.23-0.94%4.28-0.14%4.190.26%0.48%
2019-04-114.284.284.164.16-3.03%-1.26%-0.43%77,715,000327,404,00072%4.21-1.54%4.27-1.02%4.290.71%4.180.36%0.47%
2019-04-104.264.344.214.29-0.23%0.26%3.05%89,044,700381,034,00087%4.28-0.47%4.310.28%4.260.66%4.160.56%0.42%
2019-04-094.384.394.254.30-1.83%0.02%3.86%95,685,000411,338,00097%4.30-0.81%4.301.34%4.230.93%4.140.63%0.36%
2019-04-084.354.404.244.382.34%1.06%6.47%177,394,600768,751,000188%4.331.57%4.241.87%4.191.80%4.111.33%0.31%
2019-04-044.134.344.124.284.14%0.30%5.42%197,344,100842,081,000235%4.274.74%4.162.56%4.112.29%4.061.42%0.20%
2019-04-034.014.114.004.111.73%0.88%2.67%124,746,400508,194,000166%4.070.35%4.061.02%4.020.80%4.000.30%0.02%
2019-04-024.094.104.034.040.00%-0.49%1.23%88,976,400361,243,000122%4.060.37%4.021.01%3.990.71%3.99-0.33%-0.03%