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:
银鸽投资( 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
2019-12-122.662.672.582.58-3.37%-1.23%-2.90%16,338,80042,681,000108%2.61-1.95%2.64-1.01%2.65-1.04%2.66-0.78%-0.81%
2019-12-112.672.682.652.67-0.37%0.23%-0.30%8,568,00022,826,00057%2.66-0.34%2.670.04%2.680.11%2.68-0.48%-0.79%
2019-12-102.652.692.652.680.37%0.26%-0.41%11,705,00031,292,00077%2.67-0.08%2.67-0.60%2.680.23%2.69-0.52%-0.83%
2019-12-092.692.692.652.67-0.37%-0.19%-1.29%9,597,60025,670,00062%2.680.41%2.690.19%2.670.49%2.71-0.66%-0.87%
2019-12-062.682.702.632.68-0.37%0.60%-1.58%13,401,30035,696,00080%2.66-1.63%2.680.22%2.660.00%2.72-0.87%-0.80%
2019-12-052.662.772.652.691.51%-0.66%-2.07%18,959,80051,350,000107%2.712.30%2.681.60%2.66-0.64%2.75-1.15%-0.70%
2019-12-042.652.672.622.650.00%0.11%-4.64%8,573,30022,691,00045%2.650.04%2.63-0.49%2.68-0.89%2.78-1.24%-0.55%
2019-12-032.632.672.622.651.92%0.15%-5.83%13,382,10035,403,00060%2.651.11%2.65-1.53%2.70-1.06%2.81-0.60%-0.39%
2019-12-022.572.652.572.60-1.89%-0.65%-8.16%16,699,70043,696,00071%2.62-1.69%2.69-1.79%2.73-1.59%2.83-0.60%-0.28%
2019-11-292.752.752.562.65-4.33%-0.45%-6.95%30,537,20081,291,000127%2.66-5.03%2.74-3.22%2.77-2.26%2.85-1.18%-0.21%
2019-11-282.822.862.762.77-2.46%-1.18%-3.89%16,649,70046,671,00073%2.80-1.16%2.83-0.39%2.84-1.22%2.88-0.55%-0.06%
2019-11-272.852.872.812.84-0.35%0.14%-2.00%11,494,80032,602,00046%2.84-0.63%2.84-0.32%2.87-0.90%2.90-0.96%0.04%
2019-11-262.862.872.832.85-1.04%-0.14%-2.60%11,416,30032,578,00039%2.850.85%2.85-1.18%2.90-0.03%2.93-0.91%0.26%
2019-11-252.842.882.752.882.13%1.77%-2.47%21,338,00060,391,00057%2.83-1.05%2.88-1.37%2.900.00%2.950.10%0.55%
2019-11-222.892.932.812.82-2.76%-1.40%-4.41%24,116,50068,962,00063%2.86-2.82%2.92-0.24%2.90-0.38%2.950.07%0.50%
2019-11-212.943.032.882.90-2.68%-1.46%-1.63%25,686,40075,594,00070%2.94-0.07%2.931.04%2.91-0.14%2.950.34%0.50%
2019-11-202.893.042.852.983.11%1.19%1.43%36,833,600108,492,000101%2.952.26%2.900.66%2.91-1.09%2.940.44%0.50%
2019-11-192.872.942.842.890.70%0.35%-1.20%21,875,30062,999,00060%2.881.37%2.88-1.07%2.95-1.27%2.930.45%0.47%
2019-11-182.812.892.782.870.70%1.02%-1.44%24,337,40069,141,00063%2.84-2.54%2.91-2.35%2.980.20%2.910.07%0.45%
2019-11-152.932.972.852.85-4.04%-2.23%-2.06%26,369,60076,858,00064%2.92-1.22%2.98-1.16%2.980.24%2.910.35%0.57%
2019-11-143.013.032.892.97-2.62%0.64%2.41%37,602,800110,973,00096%2.95-2.64%3.020.70%2.970.54%2.900.49%0.55%
2019-11-133.003.152.963.050.00%0.63%5.68%54,393,900164,893,000151%3.03-0.10%2.991.39%2.961.69%2.891.23%0.49%
2019-11-122.843.162.803.056.27%0.53%6.98%80,277,100243,588,000246%3.036.38%2.954.42%2.913.68%2.851.93%0.37%
2019-11-112.802.942.732.871.77%0.63%2.61%36,875,800105,181,000125%2.851.60%2.831.33%2.80-0.50%2.80-0.39%0.20%
2019-11-082.852.852.772.820.36%0.46%0.43%19,588,60054,991,00058%2.81-0.11%2.790.32%2.820.50%2.810.14%0.39%
2019-11-072.742.892.722.812.93%0.00%0.21%26,932,30075,686,00080%2.811.78%2.78-1.31%2.800.43%2.800.29%0.30%
2019-11-062.802.822.712.73-3.53%-1.12%-2.36%26,346,50072,731,00081%2.76-0.61%2.820.29%2.790.22%2.800.18%0.24%
2019-11-052.802.842.732.830.00%1.87%1.40%38,758,000107,667,000127%2.78-3.21%2.810.21%2.79-0.18%2.790.22%0.14%
2019-11-042.682.952.652.835.60%-1.39%1.62%61,959,500177,844,000231%2.878.10%2.814.08%2.79-0.32%2.791.24%0.15%
2019-11-012.682.702.612.680.00%0.94%-2.58%15,603,50041,430,00065%2.66-1.41%2.70-2.04%2.80-0.18%2.750.15%0.03%