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
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%
2020-02-1713.3813.7713.3813.722.01%0.61%4.50%1,091,20014,881,00095%13.640.96%13.590.17%13.580.29%13.130.29%-2.35%
2020-02-1413.5813.6413.4113.45-0.88%-0.42%2.74%819,40011,068,00076%13.51-0.60%13.56-0.12%13.540.67%13.09-1.59%-2.40%
2020-02-1313.6613.9113.1213.57-0.66%-0.13%2.01%1,834,30024,924,000163%13.590.24%13.580.47%13.451.84%13.30-2.25%-2.27%
2020-02-1213.5213.6613.4313.661.04%0.77%0.38%606,3008,219,00053%13.56-0.11%13.521.34%13.211.26%13.61-2.26%-2.08%
2020-02-1113.5413.7713.4613.52-0.52%-0.38%-2.89%836,20011,348,00066%13.570.92%13.342.32%13.042.09%13.92-3.97%-1.86%
2020-02-1013.0913.6513.0913.593.82%1.06%-6.26%1,061,60014,276,00069%13.453.60%13.032.16%12.780.63%14.50-5.85%-1.45%
2020-02-0712.8213.1412.6513.092.11%0.84%-14.99%884,40011,480,00041%12.982.54%12.761.38%12.70-3.66%15.40-2.25%-0.70%
2020-02-0612.6912.9512.3612.821.75%1.27%-18.62%1,041,50013,184,00041%12.66-0.13%12.59-0.45%13.18-4.97%15.75-1.59%-0.40%
2020-02-0512.5912.8112.5012.601.04%-0.60%-21.28%1,126,10014,274,00041%12.681.30%12.64-6.01%13.87-4.51%16.01-1.32%-0.19%
2020-02-0412.2812.8212.2512.47-8.38%-0.35%-23.12%2,508,90031,396,00088%12.51-8.09%13.45-12.24%14.52-9.18%16.22-2.75%-0.02%
2020-02-0313.6313.6313.6113.61-9.99%-0.04%-18.40%291,6003,970,00011%13.62-10.83%15.33-2.48%15.99-4.27%16.68-0.17%0.26%
2020-01-2315.7815.7814.8815.12-3.26%-0.98%-9.50%1,264,90019,314,00054%15.27-2.52%15.72-3.32%16.70-1.18%16.71-0.32%0.28%
2020-01-2216.1016.1215.1015.63-2.80%-0.21%-6.75%1,689,60026,465,00070%15.66-3.02%16.25-4.92%16.90-0.76%16.76-0.32%0.35%
2020-01-2116.3516.4516.0816.08-2.13%-0.43%-4.37%1,492,70024,107,00065%16.15-3.01%17.10-0.62%17.03-0.18%16.81-0.07%0.39%
2020-01-2017.3717.4616.0616.43-5.90%-1.33%-2.35%2,903,80048,350,000131%16.65-5.72%17.20-0.42%17.06-0.17%16.830.08%0.41%
2020-01-1717.1518.0817.1517.460.75%-1.14%3.86%4,762,10084,106,000246%17.663.82%17.282.68%17.092.27%16.811.71%0.37%
2020-01-1616.7117.3316.7117.332.85%1.86%4.85%3,101,10052,759,000192%17.011.35%16.831.42%16.711.14%16.530.76%0.19%
2020-01-1516.6516.9116.5816.851.32%0.38%2.72%2,098,80035,233,000146%16.791.49%16.591.00%16.520.72%16.400.49%0.11%
2020-01-1416.4216.6716.3116.631.28%0.54%1.87%1,769,70029,270,000133%16.541.57%16.430.21%16.410.35%16.320.35%0.04%
2020-01-1316.3216.4416.1216.420.37%0.84%0.94%1,073,20017,476,00084%16.28-0.55%16.390.06%16.350.09%16.270.04%-0.02%
2020-01-1016.5616.5616.3216.36-0.97%-0.09%0.61%992,20016,246,00082%16.37-0.44%16.380.16%16.330.15%16.260.10%-0.02%
2020-01-0916.2916.6116.2916.521.60%0.44%1.69%2,387,30039,264,000206%16.451.04%16.360.60%16.310.38%16.250.35%-0.03%
2020-01-0816.2916.3216.2316.26-0.37%-0.10%0.44%1,405,40022,876,000144%16.28-0.03%16.260.17%16.250.19%16.190.12%-0.08%
2020-01-0716.2516.3316.2316.320.25%0.23%0.93%1,430,00023,283,000160%16.280.43%16.230.06%16.220.37%16.170.10%-0.09%
2020-01-0616.2016.3316.1016.280.00%0.42%0.79%1,279,40020,742,000146%16.210.14%16.220.20%16.160.09%16.15-0.32%-0.11%