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   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-05-092106.00016.670%增发
2020-05-112106.00016.667%1
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
2020-03-2713.9314.0713.5113.80-0.72%0.62%1.79%1,898,70026,041,000130%13.72-1.55%13.87-0.41%13.800.49%13.560.21%-0.29%
2020-03-2614.1114.1913.6613.90-1.49%-0.22%2.75%798,80011,128,00058%13.93-1.05%13.930.85%13.740.89%13.53-0.01%-0.30%
2020-03-2514.0514.2313.9114.110.79%0.22%4.29%1,220,50017,184,00087%14.081.74%13.811.28%13.611.02%13.53-0.10%-0.30%
2020-03-2413.7014.0713.6114.001.97%1.17%3.37%2,020,60027,962,000141%13.841.24%13.641.78%13.481.33%13.540.07%-0.27%
2020-03-2313.3013.9913.1913.732.62%0.45%1.45%2,635,50036,023,000188%13.673.33%13.402.13%13.300.66%13.53-0.49%-0.27%
2020-03-2013.0713.4312.9813.384.04%1.15%-1.62%1,204,10015,928,00088%13.233.05%13.120.68%13.21-0.39%13.60-1.08%-0.20%
2020-03-1912.8013.1012.6012.860.47%0.18%-6.47%900,20011,556,00058%12.84-2.83%13.03-1.96%13.26-1.20%13.75-0.75%-0.05%
2020-03-1813.0213.5912.7712.80-1.69%-3.11%-7.60%1,367,10018,061,00083%13.211.90%13.29-0.67%13.43-1.48%13.85-0.29%0.04%
2020-03-1713.2613.2612.6513.02-1.21%0.42%-6.28%1,050,50013,620,00064%12.97-4.53%13.38-1.70%13.63-1.07%13.89-0.33%0.08%
2020-03-1613.8013.9713.1813.18-4.49%-2.95%-5.45%1,573,90021,374,000100%13.580.79%13.61-1.53%13.77-1.13%13.94-0.12%0.10%
2020-03-1313.2113.8013.1213.800.07%2.42%-1.12%1,297,80017,487,00084%13.47-2.29%13.82-0.84%13.93-1.33%13.960.14%0.12%
2020-03-1213.9714.1013.5313.79-2.54%0.00%-1.05%1,272,70017,551,00083%13.79-2.89%13.94-1.11%14.12-0.33%13.94-0.06%0.08%
2020-03-1114.2014.3814.0414.150.35%-0.35%1.47%1,316,40018,693,00090%14.202.57%14.10-0.54%14.170.52%13.950.18%0.11%
2020-03-1013.7114.2213.5114.100.64%1.85%1.29%1,535,80021,261,000104%13.84-2.78%14.17-0.45%14.090.08%13.920.11%0.11%
2020-03-0914.5014.5014.0114.01-3.11%-1.62%0.76%1,763,60025,113,000122%14.24-0.75%14.240.88%14.080.72%13.910.24%0.10%
2020-03-0614.0114.6913.8914.462.05%0.78%4.24%2,253,60032,334,000165%14.351.62%14.111.76%13.981.88%13.870.35%0.12%
2020-03-0513.8914.3413.7714.173.81%0.35%2.50%2,147,10030,318,000166%14.123.95%13.871.70%13.720.87%13.820.19%0.17%
2020-03-0413.4413.7013.3713.650.89%0.49%-1.07%1,014,70013,783,00077%13.58-0.37%13.640.79%13.60-0.47%13.800.09%0.27%
2020-03-0313.7613.7913.4013.53-0.15%-0.76%-1.85%1,032,30014,073,00078%13.63-0.40%13.53-0.52%13.67-0.11%13.79-0.09%0.33%
2020-03-0213.1414.3813.1413.553.28%-1.00%-1.79%1,269,20017,371,00097%13.692.78%13.60-0.51%13.68-0.44%13.800.01%0.50%
2020-02-2813.5613.6413.0113.12-4.93%-1.48%-4.89%1,420,40018,916,000107%13.32-4.04%13.67-1.06%13.74-1.38%13.80-0.26%0.53%
2020-02-2713.9614.0513.7413.800.22%-0.56%-0.22%1,079,80014,986,00088%13.88-0.27%13.82-0.31%13.94-0.17%13.830.28%0.39%
2020-02-2613.6714.1313.5713.77-0.72%-1.05%-0.17%1,134,70015,791,00088%13.921.53%13.86-0.67%13.960.55%13.790.17%0.14%
2020-02-2513.8813.9413.4613.87-1.28%1.20%0.73%1,587,70021,761,000127%13.71-2.21%13.96-0.75%13.88-0.22%13.770.04%-0.10%
2020-02-2414.1714.2713.8514.05-0.92%0.24%2.08%1,180,00016,539,000103%14.02-1.35%14.061.09%13.910.48%13.760.40%-0.50%
2020-02-2114.2014.3514.1014.18-0.28%-0.20%3.44%1,275,80018,127,000114%14.211.57%13.910.89%13.850.90%13.710.85%-1.13%
2020-02-2013.6214.3013.5614.222.82%1.65%4.60%1,850,00025,879,000170%13.993.73%13.791.20%13.720.93%13.591.22%-1.44%
2020-02-1913.8413.9912.4313.830.22%2.55%2.98%1,238,80016,707,000120%13.49-2.21%13.62-0.19%13.60-0.16%13.430.68%-1.72%
2020-02-1813.7213.9113.6813.800.58%0.07%3.45%927,40012,790,00093%13.791.13%13.650.48%13.620.29%13.341.61%-1.92%
2020-02-1713.3813.7713.3813.720.00%0.61%4.50%1,091,20014,881,00095%13.640.96%13.590.17%13.580.29%13.130.29%-2.35%