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:
保税科技( 600794.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
2019-11-143.913.923.793.84-3.03%0.08%-6.50%26,938,400103,351,000113%3.84-3.57%3.91-2.38%3.96-1.71%4.11-1.77%-0.46%
2019-11-134.004.013.963.96-0.50%-0.48%-5.29%7,895,40031,417,00031%3.98-0.45%4.00-0.67%4.03-0.89%4.18-0.71%-0.25%
2019-11-123.964.053.963.98-0.25%-0.43%-5.49%13,814,40055,223,00045%4.00-0.45%4.03-0.32%4.06-1.36%4.21-1.50%-0.23%
2019-11-114.044.063.993.99-2.44%-0.62%-6.67%13,024,80052,293,00034%4.02-1.23%4.04-1.08%4.12-1.01%4.28-0.74%0.01%
2019-11-084.074.104.034.090.99%0.62%-5.04%15,417,80062,668,00033%4.070.69%4.08-1.45%4.16-0.67%4.31-0.05%0.20%
2019-11-074.054.093.994.05-0.74%0.32%-6.01%18,869,00076,180,00040%4.04-2.04%4.14-1.31%4.19-1.32%4.31-0.07%0.21%
2019-11-064.194.234.064.08-3.32%-0.99%-5.38%30,929,000127,465,00067%4.12-2.74%4.20-0.92%4.24-0.91%4.31-0.12%0.23%
2019-11-054.304.304.204.22-1.63%-0.40%-2.25%29,426,100124,684,00065%4.240.05%4.24-0.94%4.28-1.45%4.320.16%0.27%
2019-11-044.254.314.184.291.18%1.30%-0.46%35,516,700150,396,00080%4.24-0.21%4.28-0.63%4.35-0.55%4.310.14%0.26%
2019-11-014.224.314.184.24-0.24%-0.09%-1.49%30,270,900128,482,00069%4.24-2.03%4.31-1.82%4.37-0.05%4.300.09%0.26%
2019-10-314.304.454.214.251.19%-1.89%-1.16%47,230,500204,586,000113%4.330.35%4.39-0.21%4.370.30%4.300.28%0.30%
2019-10-304.494.544.184.20-4.76%-2.71%-2.05%51,812,800223,683,000129%4.32-3.23%4.39-0.02%4.360.30%4.29-0.53%0.32%
2019-10-294.464.534.384.41-0.45%-1.14%2.30%78,541,000350,397,000189%4.461.85%4.401.93%4.351.85%4.310.96%0.61%
2019-10-284.094.534.074.437.26%1.14%3.75%97,479,700426,929,000259%4.386.34%4.313.51%4.272.99%4.271.09%0.53%
2019-10-254.084.154.074.130.73%0.27%-2.23%13,448,90055,391,00040%4.12-0.12%4.170.29%4.14-0.05%4.220.12%0.42%
2019-10-244.214.224.064.10-2.15%-0.58%-2.82%21,022,60086,698,00062%4.12-2.02%4.150.12%4.14-0.36%4.220.12%0.35%
2019-10-234.144.284.114.190.96%-0.45%-0.57%35,187,900148,110,000105%4.212.58%4.150.75%4.16-2.51%4.210.26%0.24%
2019-10-224.094.164.054.15-1.19%1.15%-1.26%25,256,500103,625,00080%4.10-0.29%4.12-0.87%4.27-0.21%4.200.05%0.16%
2019-10-214.074.243.984.202.44%2.07%-0.02%26,648,600109,651,00089%4.12-0.58%4.15-4.02%4.280.00%4.200.12%0.09%
2019-10-184.164.214.084.10-1.68%-0.94%-2.29%21,835,60090,380,00077%4.14-1.36%4.330.07%4.280.14%4.200.55%-0.04%
2019-10-174.254.274.134.17-3.47%-0.62%-0.07%32,696,500137,190,000116%4.20-5.45%4.330.28%4.270.33%4.170.51%-0.20%
2019-10-164.404.594.304.321.17%-2.66%4.05%77,414,200343,551,000292%4.445.87%4.314.03%4.263.55%4.152.37%-0.35%
2019-10-154.184.284.124.271.67%1.86%5.28%33,733,300141,413,000156%4.191.09%4.151.07%4.111.28%4.060.12%-0.63%
2019-10-144.104.214.054.203.96%1.28%3.68%33,733,400139,884,000164%4.152.09%4.101.66%4.061.58%4.050.03%-0.69%
2019-10-114.054.124.024.04-0.98%-0.54%-0.25%18,977,00077,093,00096%4.06-0.30%4.041.10%3.991.06%4.05-0.59%-0.72%
2019-10-103.974.153.964.084.08%0.15%0.15%26,437,100107,716,000134%4.074.87%3.992.60%3.950.25%4.07-1.04%-0.68%
2019-10-093.833.923.823.921.29%0.90%-4.79%10,292,80039,988,00047%3.890.10%3.89-0.26%3.94-1.23%4.12-0.48%-0.58%
2019-10-083.883.923.843.87-0.26%-0.28%-6.45%10,247,50039,775,00046%3.88-0.54%3.90-1.49%3.99-1.36%4.14-0.67%-0.60%
2019-09-303.963.973.873.88-2.02%-0.56%-6.84%12,207,80047,635,00051%3.90-0.10%3.96-1.52%4.05-1.00%4.17-1.16%-0.62%
2019-09-273.794.033.783.960.00%1.38%-6.03%25,975,400101,467,00097%3.91-2.81%4.02-2.45%4.09-1.92%4.21-1.03%-0.48%