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:
宜宾纸业( 600793.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
2019-09-1218.5018.5018.1518.30-1.40%0.25%1.75%2,628,90047,991,000140%18.26-0.33%18.230.41%18.140.37%17.990.32%0.14%
2019-09-1117.9418.7217.9318.563.86%1.33%3.53%4,271,10078,229,000250%18.322.58%18.151.47%18.070.86%17.930.73%0.13%
2019-09-1017.9017.9517.7617.87-0.06%0.08%0.41%1,245,70022,242,00089%17.86-0.32%17.89-0.13%17.920.12%17.800.05%0.06%
2019-09-0917.9718.1017.7517.880.06%-0.18%0.52%1,410,40025,263,000101%17.910.10%17.91-0.15%17.900.33%17.790.17%0.07%
2019-09-0617.9418.0917.8017.87-0.39%-0.13%0.63%1,507,90026,982,000114%17.89-0.19%17.940.23%17.840.42%17.760.06%0.04%
2019-09-0517.9018.1717.7417.940.17%0.07%1.09%1,803,10032,326,000141%17.93-0.29%17.900.62%17.770.28%17.750.19%0.03%
2019-09-0417.8618.2017.7617.910.73%-0.39%1.11%1,942,40034,925,000164%17.981.93%17.791.06%17.720.47%17.710.27%-0.03%
2019-09-0317.6417.7817.5517.780.23%0.80%0.65%850,40015,000,00077%17.640.07%17.60-0.10%17.64-0.13%17.67-0.11%-0.10%
2019-09-0217.5417.8317.3317.740.57%0.64%0.31%1,566,00027,604,000141%17.630.39%17.62-0.13%17.660.09%17.69-0.18%-0.13%
2019-08-3017.6017.8417.3117.640.00%0.47%-0.43%1,786,30031,363,000151%17.56-0.84%17.64-0.52%17.64-0.41%17.72-0.11%-0.17%
2019-08-2917.7517.8117.6417.64-0.62%-0.37%-0.54%1,029,90018,235,00090%17.71-0.15%17.730.33%17.710.03%17.740.19%-0.23%
2019-08-2817.6017.8717.6017.750.11%0.10%0.27%866,80015,370,00076%17.73-0.13%17.67-0.22%17.710.02%17.700.09%-0.33%
2019-08-2717.6617.8617.5517.730.85%-0.14%0.24%1,165,90020,701,00097%17.761.64%17.710.18%17.70-0.10%17.690.11%-0.46%
2019-08-2617.4917.6717.2017.58-0.85%0.64%-0.50%708,10012,369,00060%17.47-1.96%17.68-0.34%17.72-0.35%17.67-0.08%-0.56%
2019-08-2317.6917.9717.6317.730.23%-0.49%0.27%1,149,00020,472,00092%17.820.82%17.74-0.04%17.790.19%17.68-0.10%-0.64%
2019-08-2217.6217.7317.6017.690.40%0.10%-0.06%886,30015,663,00066%17.67-0.22%17.75-0.30%17.750.31%17.70-0.39%-0.66%
2019-08-2117.9517.9517.5817.62-1.07%-0.51%-0.84%885,90015,690,00064%17.71-0.80%17.800.15%17.700.12%17.77-0.39%-0.63%
2019-08-2017.9918.0817.7217.81-0.78%-0.24%-0.16%963,50017,201,00067%17.850.21%17.780.63%17.680.24%17.84-0.39%-0.59%
2019-08-1917.6918.0417.6017.951.47%0.76%0.23%2,209,20039,356,000143%17.820.83%17.660.60%17.630.28%17.91-0.66%-0.47%
2019-08-1617.3417.7917.3417.691.20%0.12%-1.87%1,509,10026,664,000102%17.672.07%17.560.39%17.58-0.37%18.03-0.65%-0.39%
2019-08-1517.3817.5717.0717.48-0.46%0.98%-3.66%973,50016,851,00066%17.31-1.67%17.49-0.74%17.65-1.04%18.14-0.80%-0.30%
2019-08-1417.7517.8017.3217.560.23%-0.25%-4.00%1,556,10027,393,000106%17.600.70%17.62-0.70%17.84-0.94%18.29-1.26%-0.18%
2019-08-1317.7417.7517.3017.52-1.24%0.22%-5.42%644,30011,263,00042%17.48-1.17%17.74-1.17%18.00-0.71%18.52-0.93%0.01%
2019-08-1217.6817.8317.5017.740.34%0.30%-5.12%1,714,50030,325,000105%17.69-1.11%17.95-1.28%18.13-1.34%18.70-0.84%0.17%
2019-08-0918.4718.4717.5217.68-3.07%-1.15%-6.23%1,874,70033,531,000108%17.89-2.65%18.19-1.09%18.38-1.24%18.86-0.33%0.33%
2019-08-0818.6718.7618.1018.24-1.08%-0.72%-3.58%1,394,60025,621,00081%18.37-0.07%18.39-1.00%18.61-0.84%18.92-0.06%0.39%
2019-08-0718.4718.8018.0418.44-1.86%0.30%-2.58%1,548,50028,467,00091%18.38-0.11%18.57-1.06%18.77-1.48%18.93-0.04%0.42%
2019-08-0618.5018.9517.9818.79-0.95%2.09%-0.77%1,877,20034,549,000108%18.41-3.28%18.77-1.93%19.05-1.68%18.940.84%0.46%
2019-08-0519.2019.4318.6918.97-0.94%-0.31%1.03%1,347,70025,645,00074%19.03-0.45%19.14-1.18%19.380.30%18.780.20%0.36%
2019-08-0219.3019.3018.9319.150.00%0.19%2.19%1,004,20019,194,00053%19.11-1.03%19.37-0.84%19.320.88%18.740.21%0.41%