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
2019-07-153.973.973.863.93-1.01%-0.03%-0.76%9,088,00035,723,00095%3.93-0.91%3.95-0.05%3.95-0.10%3.960.18%0.51%
2019-07-123.963.983.943.970.25%0.08%0.43%7,662,90030,399,00078%3.970.43%3.950.15%3.95-0.38%3.950.38%0.57%
2019-07-113.903.993.893.961.02%0.25%0.56%8,492,70033,544,00084%3.950.46%3.940.03%3.96-0.45%3.940.20%0.65%
2019-07-103.953.983.903.92-1.26%-0.31%-0.25%6,654,80026,167,00065%3.93-0.43%3.94-0.81%3.980.13%3.930.26%0.71%
2019-07-093.983.983.913.970.25%0.53%1.28%6,001,00023,698,00056%3.950.05%3.98-0.50%3.980.20%3.920.56%0.79%
2019-07-083.984.013.883.96-0.50%0.33%1.59%11,801,10046,576,000100%3.95-1.62%4.000.08%3.970.33%3.900.28%0.90%
2019-07-054.064.103.963.98-1.97%-0.80%2.39%13,079,80052,473,000101%4.01-0.17%3.990.81%3.961.02%3.891.07%1.25%
2019-07-043.934.103.904.063.05%1.02%5.56%15,151,30060,890,000115%4.022.66%3.961.59%3.921.06%3.850.95%1.40%
2019-07-033.923.943.883.940.77%0.64%3.41%8,627,20033,772,00069%3.920.49%3.900.80%3.880.39%3.810.63%1.34%
2019-07-023.923.943.883.910.26%0.36%3.28%7,730,60030,118,00064%3.900.21%3.870.18%3.860.68%3.790.56%1.29%
2019-07-013.883.923.853.902.36%0.31%3.59%12,397,80048,202,000106%3.891.67%3.860.52%3.83-0.05%3.770.78%1.21%
2019-06-283.893.903.773.81-1.55%-0.37%1.98%11,129,00042,556,000100%3.82-1.11%3.840.52%3.840.97%3.741.22%1.12%
2019-06-273.863.903.833.870.26%0.08%4.85%9,704,40037,529,00088%3.870.89%3.82-0.34%3.800.82%3.690.79%1.00%
2019-06-263.843.873.753.860.00%0.70%5.41%11,051,40042,359,000105%3.831.19%3.831.35%3.770.97%3.661.08%0.89%
2019-06-253.843.883.673.860.26%1.90%6.54%18,229,70069,047,000178%3.79-1.97%3.780.96%3.731.11%3.621.60%0.75%
2019-06-243.953.983.773.856.06%-0.36%7.96%26,092,100100,823,000295%3.865.92%3.754.87%3.694.62%3.573.81%0.51%
2019-06-213.533.783.533.634.01%-0.49%5.68%16,761,50061,142,000236%3.655.25%3.573.96%3.533.16%3.442.54%0.03%
2019-06-203.453.503.403.491.45%0.69%4.18%5,172,30017,926,00079%3.470.55%3.440.59%3.420.38%3.350.36%-0.39%
2019-06-193.473.483.423.442.08%-0.20%3.06%5,802,30019,998,00085%3.452.01%3.420.41%3.410.32%3.340.18%-0.53%
2019-06-183.383.423.363.37-0.88%-0.27%1.14%3,886,40013,132,00057%3.38-0.85%3.400.00%3.400.56%3.33-0.24%-0.62%
2019-06-173.323.473.323.400.00%-0.23%1.80%5,177,60017,646,00073%3.410.03%3.400.18%3.380.96%3.34-0.15%-0.64%
2019-06-143.423.453.383.40-0.29%-0.21%1.64%12,547,10042,743,000181%3.410.71%3.401.37%3.351.83%3.350.06%-0.76%
2019-06-133.383.423.353.410.29%0.80%2.00%4,806,80016,261,00078%3.38-0.12%3.351.52%3.290.15%3.34-0.36%-0.87%
2019-06-123.333.433.303.401.80%0.38%1.34%8,450,60028,625,000138%3.393.20%3.302.42%3.280.40%3.36-0.30%-0.98%
2019-06-113.193.353.193.344.70%1.77%-0.74%7,039,00023,104,000120%3.282.92%3.22-0.49%3.27-1.00%3.37-0.80%-1.08%
2019-06-103.193.253.163.190.31%0.03%-5.96%5,601,40017,865,00095%3.19-0.19%3.24-1.37%3.30-1.35%3.39-0.96%-1.14%
2019-06-063.303.303.153.18-3.93%-0.47%-7.15%8,905,00028,455,000153%3.20-3.82%3.28-2.87%3.35-2.16%3.43-1.72%-1.06%
2019-06-053.393.433.273.31-1.78%-0.36%-5.02%7,836,40026,036,000136%3.32-1.80%3.38-1.89%3.42-1.61%3.49-1.02%-0.92%
2019-06-043.413.443.353.37-1.46%-0.38%-4.29%4,642,30015,706,00081%3.38-1.86%3.45-1.09%3.48-1.03%3.52-0.68%-0.84%
2019-06-033.493.503.403.420.00%-0.78%-3.53%6,677,30023,014,000107%3.45-1.96%3.48-1.19%3.51-0.74%3.55-0.51%-0.77%