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
2020-06-018.509.308.479.177.63%1.55%4.11%28,753,500259,650,000157%9.035.28%8.821.89%8.781.94%8.811.03%0.92%
2020-05-298.528.738.478.520.59%-0.66%-2.27%9,816,00084,191,00054%8.580.02%8.660.07%8.61-0.59%8.720.31%0.95%
2020-05-288.818.858.428.47-3.53%-1.22%-2.54%14,217,900121,916,00078%8.58-2.47%8.650.23%8.66-0.65%8.690.17%1.06%
2020-05-278.608.948.558.782.81%-0.14%1.20%15,084,200132,620,00088%8.792.60%8.63-0.19%8.72-0.70%8.680.50%1.13%
2020-05-268.608.748.478.540.00%-0.34%-1.08%11,551,90098,983,00067%8.570.42%8.65-0.96%8.78-0.52%8.630.45%1.24%
2020-05-258.838.838.348.54-3.28%0.08%-0.63%16,463,200140,487,00091%8.53-3.09%8.73-1.71%8.830.52%8.590.41%1.32%
2020-05-228.858.988.648.830.80%0.28%3.17%18,273,300160,899,00099%8.81-0.32%8.89-0.18%8.780.83%8.561.16%1.44%
2020-05-218.939.028.728.76-0.45%-0.83%3.53%19,707,600174,071,000104%8.83-1.62%8.901.58%8.710.86%8.461.15%1.45%
2020-05-208.989.188.758.80-2.76%-1.98%5.20%26,409,900237,112,000147%8.981.16%8.762.59%8.642.18%8.371.75%1.35%
2020-05-198.499.108.479.057.74%1.97%10.08%26,504,100235,221,000156%8.886.58%8.543.79%8.452.51%8.222.24%1.18%
2020-05-188.068.528.018.404.22%0.88%4.46%19,913,000165,820,000114%8.332.94%8.230.82%8.250.05%8.041.37%0.99%
2020-05-158.188.228.028.06-0.98%-0.36%1.61%9,999,10080,879,00056%8.09-0.94%8.16-0.98%8.240.62%7.931.37%0.82%
2020-05-148.168.298.088.14-0.25%-0.32%4.03%8,041,10065,662,00042%8.17-0.69%8.24-0.39%8.190.84%7.830.88%0.64%
2020-05-138.208.368.148.16-1.33%-0.77%5.20%12,181,300100,172,00063%8.22-0.74%8.281.08%8.120.84%7.761.64%0.54%
2020-05-128.178.508.048.271.72%-0.17%8.36%21,789,300180,503,000108%8.28-0.12%8.191.70%8.051.89%7.631.25%0.29%
2020-05-118.108.538.018.130.37%-1.98%7.85%25,931,000215,081,000136%8.293.64%8.052.38%7.912.74%7.541.58%0.13%
2020-05-087.658.207.658.106.44%1.21%9.15%26,374,500211,079,000146%8.003.79%7.862.42%7.692.72%7.421.31%-0.05%
2020-05-077.877.887.607.61-2.19%-1.31%3.89%14,810,400114,206,00082%7.71-0.95%7.681.63%7.491.30%7.330.12%-0.23%
2020-05-067.507.997.507.781.04%-0.06%6.34%17,823,100138,749,000100%7.792.75%7.562.55%7.392.31%7.320.06%-0.22%
2020-04-307.327.837.297.705.34%1.62%5.31%23,518,600178,208,000130%7.583.64%7.372.22%7.231.16%7.310.33%-0.16%
2020-04-297.307.407.157.31-0.27%-0.01%0.30%18,914,200138,282,000111%7.311.19%7.211.72%7.140.31%7.29-0.32%-0.22%
2020-04-287.037.427.007.335.62%1.45%0.26%27,386,800197,883,000166%7.232.75%7.090.57%7.12-0.13%7.31-0.42%-0.24%
2020-04-277.117.166.916.94-3.07%-1.31%-5.48%14,052,50098,815,00090%7.030.86%7.05-0.66%7.13-1.29%7.34-0.18%-0.24%
2020-04-247.137.286.777.160.00%2.70%-2.65%27,445,600191,347,000168%6.97-3.34%7.09-2.30%7.22-2.89%7.36-0.82%-0.39%
2020-04-237.217.357.117.16-1.24%-0.73%-3.45%12,866,30092,810,00086%7.21-0.46%7.26-1.60%7.44-0.76%7.42-0.36%-0.48%
2020-04-227.207.367.137.25-0.14%0.06%-2.59%11,346,70082,216,00076%7.25-0.67%7.38-2.15%7.50-0.89%7.44-0.23%-0.47%
2020-04-217.537.537.187.26-3.20%-0.48%-2.68%20,936,400152,727,000138%7.30-4.08%7.54-1.93%7.56-0.97%7.46-0.43%-0.48%
2020-04-207.837.857.437.50-3.85%-1.38%0.11%14,026,400106,677,00097%7.61-2.56%7.69-0.27%7.641.53%7.490.21%-0.51%
2020-04-177.597.977.587.802.63%-0.06%4.33%15,743,800122,884,000113%7.812.85%7.711.86%7.521.79%7.480.62%-0.59%
2020-04-167.567.677.437.600.00%0.14%2.29%7,344,40055,735,00050%7.59-0.80%7.572.09%7.39-0.05%7.43-0.30%-0.69%