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
2020-06-013.063.123.053.111.63%0.19%0.71%8,489,90026,349,000124%3.101.41%3.080.42%3.080.36%3.09-0.19%-0.38%
2020-05-293.043.083.033.060.33%-0.03%-1.10%4,486,50013,733,00066%3.060.10%3.07-0.45%3.070.13%3.09-0.35%-0.37%
2020-05-283.083.093.033.05-0.65%-0.26%-1.77%5,118,10015,652,00071%3.06-0.75%3.080.07%3.07-0.16%3.11-0.26%-0.34%
2020-05-273.103.113.063.07-1.29%-0.36%-1.38%5,610,90017,286,00077%3.08-0.36%3.080.36%3.07-0.32%3.11-0.29%-0.38%
2020-05-263.053.203.033.112.30%0.58%-0.38%10,512,80032,505,000145%3.091.54%3.070.13%3.08-0.29%3.12-0.38%-0.51%
2020-05-253.033.063.033.040.00%-0.16%-3.00%4,128,10012,570,00058%3.05-0.10%3.06-0.75%3.09-0.58%3.13-0.57%-0.67%
2020-05-223.063.073.023.04-0.65%-0.26%-3.55%7,605,10023,181,00099%3.05-1.23%3.09-0.96%3.11-0.83%3.15-0.69%-0.65%
2020-05-213.123.133.053.06-1.61%-0.84%-3.59%8,707,30026,873,000114%3.09-1.15%3.12-0.86%3.14-0.54%3.17-0.56%-0.66%
2020-05-203.163.163.103.11-1.58%-0.38%-2.57%8,440,10026,348,000113%3.12-1.23%3.14-0.70%3.15-0.44%3.19-0.34%-0.60%
2020-05-193.163.183.153.160.64%-0.03%-1.34%5,178,20016,368,00070%3.160.13%3.170.00%3.17-0.19%3.20-0.13%-0.57%
2020-05-183.163.173.143.14-1.26%-0.54%-2.09%7,200,00022,728,00092%3.16-0.63%3.17-0.25%3.17-0.63%3.21-0.09%-0.57%
2020-05-153.173.223.153.180.95%0.09%-0.93%7,625,90024,229,00098%3.180.47%3.17-0.16%3.19-0.56%3.21-0.06%-0.57%
2020-05-143.183.183.153.15-1.25%-0.38%-1.93%6,192,50019,582,00070%3.16-0.63%3.18-0.90%3.21-0.43%3.21-0.68%-0.60%
2020-05-133.193.213.153.190.00%0.25%-1.36%5,920,50018,841,00061%3.18-0.25%3.21-0.71%3.23-0.12%3.23-1.61%-0.53%
2020-05-123.223.233.163.19-0.93%0.00%-2.95%7,742,90024,701,00063%3.19-1.54%3.23-0.52%3.23-0.12%3.29-2.00%-0.33%
2020-05-113.263.283.203.22-1.23%-0.62%-4.00%9,029,20029,256,00056%3.24-0.61%3.250.28%3.230.28%3.35-0.36%-0.01%
2020-05-083.243.273.243.260.62%0.00%-3.15%8,168,80026,634,00045%3.260.52%3.240.50%3.230.44%3.37-0.74%0.06%
2020-05-073.273.273.233.240.00%-0.09%-4.45%7,140,10023,154,00032%3.240.87%3.220.44%3.21-0.90%3.39-0.03%0.32%
2020-05-063.193.243.183.240.62%0.78%-4.48%8,589,40027,616,00038%3.22-0.03%3.210.16%3.24-2.32%3.39-0.03%0.34%
2020-04-303.203.243.193.220.94%0.12%-5.10%9,281,00029,848,00041%3.220.75%3.20-1.45%3.32-2.38%3.39-0.12%0.35%
2020-04-293.173.213.163.190.31%-0.06%-6.09%7,120,30022,728,00031%3.19-0.31%3.25-2.87%3.40-0.32%3.40-0.06%0.37%
2020-04-283.313.333.093.18-3.93%-0.69%-6.44%16,991,60054,405,00075%3.20-3.96%3.35-3.07%3.41-1.05%3.40-0.35%0.37%
2020-04-273.373.403.303.31-2.36%-0.72%-2.96%15,244,40050,825,00073%3.33-3.17%3.45-0.03%3.45-0.09%3.410.00%0.41%
2020-04-243.473.523.373.39-3.69%-1.54%-0.62%28,139,30096,872,000146%3.44-1.60%3.45-0.17%3.450.35%3.410.41%0.38%
2020-04-233.393.603.363.523.53%0.60%3.62%45,203,300158,158,000260%3.503.06%3.461.11%3.441.18%3.401.13%0.30%
2020-04-223.413.473.333.400.89%0.15%1.22%29,460,300100,025,000196%3.40-1.96%3.420.38%3.400.38%3.360.39%0.13%
2020-04-213.453.623.373.372.43%-2.69%0.72%45,432,100157,324,000344%3.465.64%3.414.47%3.383.61%3.351.83%0.11%
2020-04-203.273.293.263.290.61%0.37%0.12%7,374,70024,176,00069%3.280.46%3.260.12%3.270.25%3.290.15%-0.06%
2020-04-173.253.293.233.270.62%0.21%-0.34%9,907,70032,324,00090%3.260.52%3.26-0.09%3.26-0.31%3.280.09%-0.09%
2020-04-163.243.273.223.250.00%0.12%-0.85%5,788,50018,791,00052%3.25-0.58%3.260.12%3.27-0.79%3.280.12%-0.09%