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
2019-12-064.734.834.624.832.99%1.83%1.22%8,340,50039,558,000118%4.740.83%4.710.02%4.74-0.82%4.770.13%-0.17%
2019-12-054.684.764.664.690.21%-0.30%-1.59%4,123,00019,396,00058%4.700.58%4.71-0.78%4.78-0.62%4.770.11%-0.21%
2019-12-044.764.774.634.68-1.68%0.06%-1.70%6,241,70029,191,00082%4.68-2.03%4.75-1.80%4.81-0.95%4.76-0.17%-0.23%
2019-12-034.844.844.744.76-0.63%-0.29%-0.19%3,767,10017,986,00050%4.77-0.85%4.84-0.43%4.860.41%4.77-0.13%-0.21%
2019-12-024.814.884.764.79-1.44%-0.52%0.31%5,066,70024,398,00066%4.82-1.25%4.86-0.39%4.840.88%4.78-0.13%-0.21%
2019-11-294.844.924.804.861.46%-0.33%1.65%8,079,10039,395,000102%4.880.31%4.881.02%4.790.74%4.78-0.29%-0.18%
2019-11-284.944.944.784.79-2.44%-1.46%-0.10%7,492,80036,423,00086%4.86-0.49%4.831.64%4.760.68%4.80-0.06%-0.10%
2019-11-274.754.964.754.912.94%0.51%2.33%9,860,00048,164,000109%4.893.17%4.751.56%4.730.64%4.80-0.27%-0.05%
2019-11-264.594.854.594.773.47%0.74%-0.85%9,149,00043,318,00086%4.743.14%4.680.34%4.70-0.34%4.81-0.48%0.05%
2019-11-254.684.704.524.61-1.50%0.41%-4.63%7,774,50035,696,00067%4.59-2.11%4.66-1.21%4.71-1.17%4.83-0.39%0.19%
2019-11-224.744.784.614.680.21%-0.21%-3.56%7,561,20035,463,00066%4.690.00%4.72-0.97%4.77-1.24%4.85-0.25%0.31%
2019-11-214.744.764.634.67-2.10%-0.43%-4.01%8,969,20042,070,00078%4.69-1.90%4.76-1.39%4.83-0.72%4.87-0.19%0.42%
2019-11-204.864.864.754.77-1.04%-0.23%-2.13%6,394,30030,570,00055%4.78-1.32%4.83-0.98%4.86-0.39%4.870.06%0.53%
2019-11-194.934.934.814.82-0.82%-0.52%-1.05%6,344,10030,740,00053%4.85-0.19%4.88-0.08%4.88-0.29%4.87-0.08%0.62%
2019-11-184.804.934.754.86-0.82%0.12%-0.31%8,409,00040,818,00062%4.85-0.98%4.88-0.23%4.90-0.02%4.880.12%0.82%
2019-11-155.075.084.724.90-0.20%-0.04%0.64%16,136,80079,096,000116%4.900.64%4.89-0.20%4.900.12%4.870.52%0.92%
2019-11-144.844.964.764.910.41%0.80%1.36%10,677,50052,007,00077%4.87-0.49%4.900.02%4.890.18%4.840.44%0.95%
2019-11-134.985.074.674.89-2.20%-0.10%1.39%22,246,000108,900,000160%4.90-0.79%4.900.12%4.880.49%4.820.77%0.99%
2019-11-124.905.014.855.002.88%1.34%4.47%14,709,80072,581,000115%4.931.54%4.901.03%4.860.14%4.790.86%0.98%
2019-11-114.844.924.794.86-0.21%0.02%2.42%8,752,70042,528,00070%4.86-0.08%4.850.48%4.850.25%4.750.85%0.96%
2019-11-084.874.924.824.870.21%0.14%3.51%7,846,30038,155,00060%4.860.81%4.82-0.52%4.840.75%4.710.86%0.94%
2019-11-074.824.884.744.860.83%0.75%4.18%12,375,90059,707,00092%4.820.71%4.850.17%4.800.67%4.670.89%0.91%
2019-11-064.854.864.694.821.05%0.63%4.24%11,164,80053,483,00085%4.79-2.03%4.840.79%4.770.76%4.621.01%0.86%
2019-11-054.855.024.754.77-2.05%-2.43%4.19%21,511,100105,168,000165%4.891.88%4.802.02%4.741.94%4.581.89%0.81%
2019-11-044.724.884.664.873.62%1.48%8.39%13,490,60064,743,000108%4.802.48%4.711.58%4.651.57%4.491.08%0.67%
2019-11-014.714.794.614.700.21%0.36%5.74%15,827,90074,128,000122%4.681.01%4.631.42%4.571.58%4.450.82%0.64%
2019-10-314.554.694.554.691.96%1.16%6.37%13,145,80060,948,000102%4.641.60%4.571.40%4.501.35%4.410.85%0.65%
2019-10-304.484.604.484.601.77%0.81%5.22%12,201,50055,674,00093%4.561.74%4.511.53%4.441.25%4.370.71%0.66%
2019-10-294.464.524.444.520.00%0.78%4.12%9,954,60044,643,00074%4.490.25%4.441.03%4.390.87%4.340.63%0.67%
2019-10-284.364.564.334.520.00%1.03%4.78%16,103,00072,038,000119%4.472.87%4.391.62%4.350.67%4.310.70%0.65%