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
2019-09-124.034.124.024.080.49%0.15%1.82%12,308,10050,139,000157%4.071.14%4.030.65%4.020.43%4.010.38%-0.02%
2019-09-113.974.063.964.062.53%0.79%1.70%16,009,50064,494,000221%4.031.79%4.000.65%4.000.38%3.990.23%-0.06%
2019-09-103.994.003.933.96-0.75%0.08%-0.58%8,031,20031,777,000121%3.96-0.98%3.98-0.50%3.99-0.23%3.98-0.30%-0.08%
2019-09-094.004.023.983.990.25%-0.15%-0.13%9,637,60038,509,000139%4.000.68%4.000.08%3.990.05%4.000.03%0.01%
2019-09-064.014.013.943.98-0.50%0.28%-0.35%4,367,90017,336,00065%3.97-1.00%3.99-0.18%3.990.03%3.99-0.13%0.04%
2019-09-053.994.073.984.000.76%-0.22%0.03%9,564,00038,346,000146%4.010.86%4.000.33%3.990.35%4.00-0.03%0.10%
2019-09-043.994.003.963.97-0.75%-0.13%-0.75%2,913,60011,582,00046%3.98-0.53%3.990.10%3.98-0.08%4.00-0.10%0.16%
2019-09-034.004.013.984.000.00%0.10%-0.10%6,303,30025,190,00097%4.000.33%3.980.35%3.98-0.40%4.00-0.13%0.23%
2019-09-023.954.013.944.000.50%0.43%-0.22%6,113,50024,348,00093%3.980.51%3.97-0.13%4.000.00%4.01-0.13%0.37%
2019-08-304.014.013.943.980.51%0.43%-0.85%4,106,80016,277,00061%3.960.08%3.97-0.75%4.00-0.23%4.01-0.03%0.44%
2019-08-293.994.013.943.96-0.50%0.00%-1.37%5,847,00023,152,00086%3.96-0.73%4.00-0.13%4.01-0.30%4.02-0.03%0.45%
2019-08-284.004.043.963.98-1.49%-0.23%-0.90%8,991,50035,865,000138%3.99-1.24%4.01-0.37%4.02-0.22%4.020.00%0.44%
2019-08-273.984.153.974.041.25%0.02%0.60%11,169,00045,112,000185%4.041.36%4.020.17%4.030.00%4.020.63%0.40%
2019-08-264.004.023.963.99-1.48%0.13%-0.03%6,416,20025,566,000108%3.99-1.41%4.02-0.42%4.03-0.25%3.990.28%0.24%
2019-08-234.064.064.034.050.00%0.20%1.76%4,245,30017,158,00075%4.040.20%4.03-0.10%4.040.20%3.980.53%0.03%
2019-08-224.034.064.004.050.50%0.40%2.30%5,670,50022,877,00099%4.030.17%4.040.07%4.030.35%3.960.61%-0.10%
2019-08-214.054.054.014.030.25%0.07%2.41%5,694,20022,930,000101%4.03-0.57%4.040.22%4.010.25%3.940.59%-0.22%
2019-08-204.064.094.014.02-0.74%-0.74%2.76%6,455,40026,146,000120%4.050.52%4.030.78%4.001.19%3.911.22%-0.30%
2019-08-194.014.063.984.051.50%0.52%4.79%7,503,20030,231,000135%4.031.05%4.000.68%3.960.92%3.870.57%-0.50%
2019-08-164.014.013.933.990.25%0.08%3.83%4,377,90017,454,00081%3.991.17%3.971.20%3.920.88%3.840.08%-0.57%
2019-08-153.913.983.883.980.00%0.99%3.65%4,026,40015,870,00072%3.94-0.81%3.920.51%3.890.75%3.84-0.08%-0.59%
2019-08-144.004.003.943.980.51%0.18%3.56%5,141,80020,430,00094%3.972.34%3.901.27%3.860.97%3.84-0.44%-0.57%
2019-08-133.933.983.653.960.25%2.01%2.59%9,286,10036,051,000157%3.880.49%3.851.32%3.821.54%3.86-0.95%-0.51%
2019-08-123.823.953.783.954.22%2.25%1.36%5,042,00019,478,00085%3.862.09%3.801.06%3.76-0.08%3.90-1.84%-0.37%
2019-08-093.773.813.763.791.07%0.16%-4.53%4,920,20018,618,00068%3.780.80%3.760.91%3.77-0.71%3.97-0.75%-0.08%
2019-08-083.743.783.733.75-0.27%-0.11%-6.25%4,718,70017,715,00061%3.750.24%3.73-0.93%3.79-0.89%4.00-0.62%0.04%
2019-08-073.733.783.703.761.35%0.40%-6.58%3,907,70014,634,00045%3.751.05%3.76-1.29%3.83-1.75%4.03-0.17%0.14%
2019-08-063.793.793.633.71-3.39%0.11%-7.99%8,642,70032,030,00096%3.71-4.09%3.81-2.76%3.90-2.97%4.03-0.76%0.16%
2019-08-053.893.923.823.84-1.29%-0.62%-5.49%5,662,40021,879,00067%3.86-1.38%3.92-1.98%4.01-2.36%4.06-0.12%0.25%
2019-08-023.964.003.893.890.00%-0.71%-4.38%5,788,60022,679,00066%3.92-2.51%4.00-2.11%4.11-0.63%4.07-0.15%0.27%