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
2019-07-1517.5517.8317.3117.800.74%1.32%0.74%1,164,60020,460,000104%17.57-0.73%17.71-0.21%17.640.21%17.67-0.23%0.01%
2019-07-1217.9917.9917.5517.67-1.34%-0.15%-0.23%1,291,40022,854,000113%17.70-0.71%17.740.59%17.600.06%17.71-0.01%0.08%
2019-07-1117.6317.9417.5217.911.65%0.48%1.12%1,454,40025,923,000130%17.820.91%17.641.13%17.590.22%17.71-0.13%0.13%
2019-07-1017.5017.8717.3617.620.63%-0.25%-0.65%684,80012,096,00062%17.662.05%17.44-0.14%17.55-0.23%17.74-0.37%0.20%
2019-07-0917.1717.5816.9917.510.63%1.16%-1.63%853,80014,779,00066%17.31-0.60%17.47-0.72%17.59-0.60%17.80-0.15%0.34%
2019-07-0817.8317.8317.1917.40-1.92%-0.08%-2.39%1,280,70022,302,00099%17.41-1.43%17.59-0.83%17.70-0.65%17.83-0.19%0.40%
2019-07-0517.7017.8117.5617.740.00%0.41%-0.67%1,008,80017,822,00078%17.67-0.53%17.74-0.42%17.81-0.04%17.860.12%0.49%
2019-07-0417.9118.0717.6117.74-0.50%-0.12%-0.55%912,20016,202,00066%17.76-0.16%17.82-0.26%17.82-0.31%17.840.31%0.58%
2019-07-0317.7218.0917.4117.830.45%0.23%0.26%1,204,30021,423,00086%17.79-0.52%17.860.11%17.88-0.43%17.780.34%0.58%
2019-07-0217.9618.3217.6917.75-1.11%-0.74%0.15%1,256,10022,461,00092%17.88-0.15%17.84-0.33%17.950.12%17.720.36%0.57%
2019-07-0117.8818.1917.4717.952.87%0.23%1.64%1,449,40025,958,000112%17.911.07%17.90-0.47%17.930.19%17.660.54%0.50%
2019-06-2817.9018.4817.4517.45-2.89%-1.52%-0.65%1,126,10019,953,00090%17.72-2.05%17.99-0.03%17.900.25%17.570.44%0.41%
2019-06-2718.3218.3217.8817.97-0.99%-0.66%2.76%1,074,20019,431,00089%18.090.08%17.990.54%17.850.80%17.490.59%0.32%
2019-06-2617.8019.0017.1118.152.43%0.42%4.39%2,264,70040,932,000191%18.072.08%17.901.24%17.711.37%17.391.05%0.23%
2019-06-2517.9917.9917.5017.72-1.01%0.08%2.99%995,30017,622,00094%17.71-0.24%17.680.84%17.470.66%17.210.41%0.08%
2019-06-2417.6618.0117.3217.900.90%0.86%4.46%1,429,50025,369,000134%17.750.78%17.531.22%17.361.16%17.140.78%0.01%
2019-06-2117.1817.9017.1817.743.14%0.74%4.33%1,892,50033,327,000191%17.612.72%17.321.94%17.161.52%17.000.97%-0.10%
2019-06-2017.0017.4116.7217.200.82%0.33%2.14%1,203,30020,628,000137%17.140.92%16.990.99%16.900.43%16.840.35%-0.21%
2019-06-1916.8617.1016.7717.062.16%0.43%1.66%1,036,90017,614,000119%16.991.85%16.820.43%16.830.14%16.780.19%-0.30%
2019-06-1816.9716.9716.5616.70-0.12%0.13%-0.30%592,4009,880,00066%16.68-0.29%16.75-0.30%16.80-0.30%16.75-0.33%-0.38%
2019-06-1716.6817.2016.5016.720.24%-0.04%-0.51%878,00014,686,00090%16.73-0.51%16.80-0.31%16.860.24%16.81-0.36%-0.36%
2019-06-1417.0117.0616.6416.68-1.88%-0.79%-1.11%1,052,10017,688,000109%16.81-0.27%16.85-0.33%16.820.27%16.87-0.41%-0.34%
2019-06-1316.6117.1016.3617.001.13%0.85%0.38%969,90016,350,000100%16.86-0.27%16.910.65%16.770.22%16.94-0.33%-0.33%
2019-06-1217.1017.1016.7616.81-1.35%-0.55%-1.07%814,90013,774,00084%16.90-0.31%16.800.66%16.730.20%16.99-0.47%-0.35%
2019-06-1116.7217.1916.2417.043.65%0.50%-0.19%1,154,80019,581,000115%16.963.57%16.690.79%16.70-0.34%17.07-0.29%-0.34%
2019-06-1016.5016.7416.2316.440.06%0.42%-3.98%618,00010,118,00060%16.37-0.82%16.56-0.63%16.76-0.94%17.12-0.33%-0.39%
2019-06-0616.7916.7916.3116.43-1.20%-0.47%-4.35%610,60010,079,00058%16.51-1.16%16.66-1.20%16.92-0.86%17.18-0.08%-0.38%
2019-06-0516.6316.9416.4816.630.48%-0.43%-3.27%1,034,80017,282,00092%16.70-0.09%16.87-1.13%17.06-0.77%17.19-0.54%-0.39%
2019-06-0416.9516.9916.3516.55-1.37%-0.99%-4.26%1,128,10018,857,00098%16.72-2.29%17.06-1.37%17.20-1.12%17.29-0.70%-0.32%
2019-06-0317.6917.6916.7816.780.00%-1.91%-3.60%1,404,20024,022,000120%17.11-2.07%17.30-0.76%17.39-0.46%17.41-0.14%-0.22%