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:
*ST银鸽( 600069.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
2020-06-090.981.000.920.92-5.15%-6.22%-1.50%89,110,60087,426,000186%0.986.28%0.951.60%0.952.37%0.931.19%0.56%
2020-06-080.880.970.870.975.43%5.09%5.09%99,150,50091,556,000239%0.92-3.75%0.94-0.74%0.930.43%0.920.87%0.42%
2020-06-050.980.990.910.92-3.16%-4.07%0.55%55,160,70052,922,000170%0.961.27%0.953.62%0.921.21%0.924.21%0.23%
2020-06-040.940.950.930.955.56%0.32%8.20%37,802,60035,796,000119%0.955.69%0.912.24%0.910.11%0.881.27%-0.71%
2020-06-030.890.900.880.904.65%0.45%3.81%17,849,20016,001,00059%0.901.24%0.89-1.33%0.91-0.11%0.870.35%-0.94%
2020-06-020.900.930.860.86-5.49%-2.82%-0.46%39,812,30035,233,000138%0.89-1.45%0.90-1.63%0.91-0.65%0.860.47%-1.00%
2020-06-010.880.940.860.911.11%1.34%5.81%39,058,30035,088,000156%0.90-3.02%0.92-0.65%0.921.55%0.860.82%-1.11%
2020-05-290.960.960.900.90-5.26%-2.81%5.51%46,684,70043,220,000224%0.930.11%0.930.22%0.907.75%0.850.35%-2.06%
2020-05-280.950.950.880.955.56%2.70%11.76%73,870,00068,333,000355%0.932.78%0.9212.97%0.849.82%0.850.35%-2.96%
2020-05-270.900.900.900.904.65%0.00%6.26%2,655,7002,391,00014%0.904.65%0.827.36%0.760.53%0.85-4.29%-3.95%
2020-05-260.860.860.860.864.88%0.00%-2.82%1,538,1001,323,0005%0.866.83%0.760.40%0.76-0.26%0.89-0.23%-5.00%
2020-05-250.760.820.760.825.13%1.86%-7.55%24,874,20020,029,00083%0.818.78%0.762.29%0.761.06%0.89-1.00%-5.22%
2020-05-220.700.780.700.785.41%5.41%-12.95%56,867,50042,063,000189%0.740.00%0.74-4.51%0.75-13.93%0.90-5.19%-5.30%
2020-05-210.740.740.740.74-5.13%0.00%-21.69%7,465,6005,525,00030%0.74-5.25%0.78-6.39%0.88-4.58%0.95-1.05%-4.97%
2020-05-200.780.780.780.78-4.88%-0.13%-18.32%1,780,8001,390,0007%0.78-4.76%0.83-7.58%0.92-3.37%0.96-0.21%-4.99%
2020-05-190.820.820.820.82-4.65%0.00%-14.32%5,831,9004,783,00026%0.82-4.65%0.90-3.13%0.95-0.63%0.96-0.62%-5.10%
2020-05-180.860.860.860.86-4.44%0.00%-10.70%4,267,8003,671,00021%0.86-5.50%0.93-3.24%0.96-0.31%0.96-8.72%-5.14%
2020-05-150.920.950.890.90-4.26%-1.10%-14.69%47,083,40042,841,000184%0.91-4.01%0.96-2.05%0.96-2.24%1.06-8.66%-4.64%
2020-05-140.950.970.940.94-5.05%-0.84%-18.61%49,272,30046,686,000200%0.95-4.72%0.98-2.01%0.98-2.29%1.16-9.55%-4.03%
2020-05-130.971.070.970.99-2.94%-0.50%-22.47%71,356,80071,009,000315%1.00-2.45%1.00-7.08%1.00-8.14%1.28-14.81%-3.30%
2020-05-121.021.021.021.02-4.67%0.00%-31.95%3,173,6003,238,00017%1.02-4.76%1.07-4.96%1.09-5.86%1.50-2.41%-2.02%
2020-05-111.071.071.071.07-5.31%-0.09%-30.34%990,0001,060,0005%1.07-5.22%1.13-2.17%1.16-16.71%1.54-1.79%-1.92%
2020-05-081.131.131.131.13-5.04%0.00%-27.75%2,901,8003,280,00013%1.13-5.12%1.15-7.68%1.39-4.13%1.56-1.88%-1.89%
2020-05-071.191.191.191.19-4.80%-0.08%-25.35%901,0001,073,0003%1.19-4.87%1.25-11.72%1.45-3.07%1.59-1.24%-1.86%
2020-05-061.251.251.251.25-5.30%-0.16%-22.55%357,800448,0001%1.25-5.15%1.42-2.88%1.50-1.90%1.61-1.28%-1.79%
2020-04-301.321.321.321.32-5.04%0.00%-19.27%752,200993,0002%1.32-6.98%1.46-2.99%1.53-1.55%1.64-1.03%-1.77%
2020-04-281.521.551.371.39-8.55%-2.04%-15.86%43,401,90061,574,000153%1.42-6.77%1.50-6.12%1.55-5.25%1.65-3.79%-1.75%
2020-04-271.571.591.441.52-5.00%-0.13%-11.47%28,634,20043,584,000116%1.52-6.74%1.60-3.84%1.64-3.02%1.72-2.55%-1.47%
2020-04-241.671.691.581.60-5.33%-1.96%-9.19%23,807,80038,854,000100%1.63-3.77%1.67-2.12%1.69-1.80%1.76-2.22%-1.40%
2020-04-231.711.741.681.690.00%-0.35%-6.22%16,365,20027,752,00069%1.701.01%1.70-0.47%1.72-1.09%1.80-2.01%-1.38%