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:
博汇纸业( 600966.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
2019-05-173.933.973.683.70-6.57%-3.32%-3.07%13,792,40052,790,00075%3.83-3.24%3.91-1.09%3.920.28%3.820.32%-0.54%
2019-05-163.963.993.923.96-0.75%0.13%4.07%8,289,30032,785,00046%3.96-0.28%3.950.43%3.910.46%3.810.18%-0.58%
2019-05-153.934.013.933.991.27%0.61%5.06%14,201,60056,318,00070%3.970.53%3.941.03%3.890.72%3.80-0.37%-0.61%
2019-05-143.904.013.853.94-2.96%-0.13%3.36%19,696,60077,701,00087%3.950.59%3.900.85%3.871.20%3.81-3.25%-0.57%
2019-05-133.604.153.604.066.01%3.52%3.05%36,283,800142,319,000122%3.923.51%3.861.74%3.822.99%3.94-1.48%0.01%
2019-05-103.773.883.603.831.32%1.08%-4.23%17,291,80065,517,00048%3.79-0.39%3.801.12%3.710.46%4.00-0.03%0.41%
2019-05-093.783.883.733.78-1.56%-0.63%-5.50%13,934,80053,008,00038%3.800.05%3.762.51%3.69-0.46%4.00-0.03%0.41%
2019-05-083.603.903.563.844.63%1.00%-4.02%21,549,20081,926,00055%3.804.28%3.661.22%3.71-1.49%4.00-0.10%0.43%
2019-05-073.603.713.593.671.94%0.66%-8.36%14,764,50053,824,00037%3.652.85%3.62-2.03%3.77-6.02%4.01-0.20%0.45%
2019-05-063.613.623.413.60-2.17%1.55%-10.29%22,794,30080,812,00055%3.55-4.06%3.70-3.88%4.01-2.41%4.01-0.47%0.49%
2019-04-303.653.773.583.68-1.08%-0.41%-8.73%17,944,90066,314,00046%3.70-2.81%3.84-6.56%4.11-0.15%4.03-0.05%0.56%
2019-04-293.933.953.663.72-6.53%-2.16%-7.78%31,811,500120,941,00084%3.80-3.87%4.11-1.84%4.11-0.29%4.03-0.12%0.58%
2019-04-264.024.083.903.98-2.69%0.63%-1.46%36,054,700142,612,000102%3.96-8.15%4.19-0.05%4.12-0.17%4.040.03%0.63%
2019-04-254.404.524.094.09-5.54%-5.02%1.29%81,317,100350,186,000267%4.313.01%4.193.28%4.132.74%4.042.51%0.66%
2019-04-243.944.333.904.339.90%3.59%9.93%79,350,900331,661,000317%4.187.65%4.064.34%4.023.90%3.942.55%0.46%
2019-04-233.853.953.803.941.55%1.47%2.58%26,274,500102,013,000120%3.88-1.10%3.890.26%3.870.81%3.84-0.03%0.27%
2019-04-223.863.993.843.880.78%-1.17%0.99%35,490,000139,322,000157%3.932.69%3.881.62%3.841.29%3.840.18%0.34%
2019-04-193.843.853.773.850.52%0.71%0.39%14,831,90056,699,00058%3.82-0.13%3.821.03%3.790.08%3.840.08%0.45%
2019-04-183.833.853.803.83-0.26%0.05%-0.05%14,312,00054,791,00053%3.830.47%3.780.24%3.79-0.21%3.830.26%0.49%
2019-04-173.783.853.773.841.59%0.79%0.47%19,158,20072,985,00068%3.812.83%3.770.16%3.79-0.50%3.820.18%0.49%
2019-04-163.703.783.633.781.89%2.02%-0.92%16,398,70060,751,00057%3.71-2.14%3.77-1.26%3.81-0.81%3.820.13%0.48%
2019-04-153.833.853.713.71-2.37%-2.01%-2.62%21,993,00083,267,00075%3.79-0.42%3.81-0.86%3.84-0.39%3.810.40%0.47%
2019-04-123.833.843.773.80-0.78%-0.05%0.13%14,847,30056,453,00052%3.80-1.17%3.85-0.49%3.860.10%3.800.32%0.36%
2019-04-113.893.913.813.83-1.54%-0.44%1.24%22,646,00087,114,00080%3.85-0.44%3.87-0.08%3.860.47%3.780.48%0.33%
2019-04-103.883.933.793.890.26%0.67%3.32%33,710,600130,274,000124%3.86-0.34%3.870.36%3.840.55%3.770.70%0.25%
2019-04-093.923.933.853.88-1.27%0.08%3.77%36,815,600142,722,000144%3.880.34%3.851.00%3.820.93%3.740.67%0.13%
2019-04-083.853.933.763.933.42%1.71%5.82%57,048,400220,435,000244%3.861.47%3.821.73%3.782.02%3.711.28%0.08%
2019-04-043.763.883.753.801.33%-0.21%3.63%30,932,100117,777,000160%3.812.48%3.751.35%3.711.31%3.670.49%-0.02%
2019-04-033.693.753.663.751.35%0.91%2.77%24,685,70091,737,000130%3.720.30%3.701.31%3.660.91%3.650.28%-0.08%
2019-04-023.733.733.683.700.00%-0.13%1.68%19,419,70071,941,000106%3.710.57%3.650.97%3.630.64%3.640.03%-0.08%