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
2019-05-1718.1518.2417.0017.08-6.36%-2.53%-4.08%1,879,20032,932,000113%17.52-4.12%17.98-1.77%18.18-0.36%17.81-0.78%-1.14%
2019-05-1618.4818.8018.0018.24-1.19%-0.20%1.64%1,026,90018,768,00064%18.28-0.81%18.30-0.79%18.250.74%17.95-0.18%-1.17%
2019-05-1518.1018.6518.1018.462.33%0.19%2.68%1,227,80022,622,00075%18.431.25%18.451.39%18.111.07%17.98-0.56%-1.29%
2019-05-1418.0318.5717.9018.04-1.74%-0.86%-0.22%1,187,20021,603,00066%18.20-2.31%18.201.00%17.920.99%18.08-1.18%-1.35%
2019-05-1317.7819.0717.7818.361.89%-1.43%0.36%1,822,60033,950,00096%18.634.56%18.022.53%17.741.31%18.29-0.66%-1.31%
2019-05-1017.4818.1217.1018.024.04%1.16%-2.15%2,064,30036,774,000105%17.812.19%17.571.31%17.51-1.02%18.42-1.39%-1.39%
2019-05-0917.2517.7017.0217.320.00%-0.64%-7.26%1,199,20020,905,00058%17.430.55%17.35-0.46%17.69-0.98%18.68-1.35%-1.38%
2019-05-0816.8617.7616.5517.32-0.74%-0.10%-8.51%1,411,50024,471,00065%17.340.27%17.43-2.26%17.87-1.82%18.93-1.26%-1.23%
2019-05-0717.1817.5417.0017.451.51%0.92%-8.98%1,776,90030,725,00079%17.29-1.53%17.83-1.86%18.20-2.74%19.17-1.66%-1.01%
2019-05-0618.3318.5017.1917.19-10.00%-2.10%-11.82%2,717,60047,718,000118%17.56-6.77%18.16-3.33%18.71-2.89%19.50-2.41%-0.78%
2019-04-3018.5019.1518.0019.103.30%1.42%-4.39%1,672,00031,488,00075%18.831.84%18.79-1.96%19.27-1.23%19.98-1.08%-0.44%
2019-04-2919.1819.1817.6018.49-2.58%-0.01%-8.45%1,613,70029,840,00065%18.49-2.47%19.17-2.11%19.51-1.73%20.20-1.39%-0.25%
2019-04-2619.4419.4418.5018.98-2.06%0.10%-7.33%2,395,40045,420,00091%18.96-4.27%19.58-1.99%19.85-1.55%20.48-1.13%-0.01%
2019-04-2520.4520.4519.3719.38-4.81%-2.15%-6.44%2,460,20048,726,00093%19.81-1.80%19.98-1.32%20.16-0.97%20.72-0.80%0.18%
2019-04-2420.0720.4119.8920.361.34%0.95%-2.50%1,553,20031,327,00055%20.170.70%20.24-0.33%20.36-1.10%20.88-1.37%0.37%
2019-04-2320.3020.5019.7820.09-1.28%0.30%-5.12%2,298,80046,042,00066%20.03-2.61%20.31-1.12%20.59-0.88%21.17-1.32%0.74%
2019-04-2220.6620.8720.1320.35-0.34%-1.05%-5.16%1,887,70038,823,00045%20.570.80%20.54-1.14%20.77-0.93%21.460.17%1.26%
2019-04-1920.5020.6520.2520.42-1.30%0.09%-4.67%1,775,70036,227,00034%20.40-1.08%20.78-0.55%20.97-0.53%21.420.94%1.71%
2019-04-1820.9020.9020.5020.69-1.48%0.32%-2.51%2,294,40047,323,00041%20.63-2.33%20.89-1.23%21.08-0.49%21.220.59%1.91%
2019-04-1721.5021.5620.7321.000.19%-0.55%-0.46%2,978,70062,902,00054%21.121.17%21.15-0.09%21.18-1.41%21.101.06%1.92%
2019-04-1620.6621.2520.0520.960.72%0.42%0.40%3,390,30070,762,00060%20.87-2.76%21.17-0.58%21.48-1.30%20.880.81%1.93%
2019-04-1521.4322.2220.6720.81-2.12%-3.05%0.49%3,295,00070,728,00061%21.471.34%21.29-1.54%21.760.75%20.710.96%1.91%
2019-04-1220.9922.0120.6021.261.05%0.37%3.64%3,250,90068,856,00061%21.18-0.32%21.63-1.25%21.601.52%20.510.78%1.84%
2019-04-1121.8021.8020.9921.04-3.88%-0.98%3.37%4,267,60090,684,00084%21.25-3.68%21.900.89%21.281.04%20.351.10%1.80%
2019-04-1022.2822.8621.0021.89-4.37%-0.78%8.73%7,078,900156,167,000151%22.06-0.06%21.712.97%21.062.71%20.132.28%1.71%
2019-04-0920.8023.3520.5722.897.82%3.70%16.29%9,611,700212,172,000232%22.074.47%21.084.16%20.514.26%19.683.92%1.50%
2019-04-0820.8021.7020.4321.236.15%0.48%12.08%10,381,600219,352,000291%21.137.02%20.246.38%19.675.67%18.944.65%1.18%
2019-04-0418.3620.0018.3620.0010.01%1.30%10.50%7,485,000147,780,000257%19.748.62%19.035.13%18.614.40%18.102.99%0.77%
2019-04-0317.8218.5017.8218.180.55%0.02%3.45%2,674,20048,608,000102%18.18-0.80%18.101.36%17.831.10%17.570.65%0.51%
2019-04-0217.8918.9017.8918.080.00%-1.33%3.55%4,415,60080,905,000167%18.323.60%17.862.69%17.632.02%17.461.15%0.47%