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
2019-07-232.062.122.042.112.93%1.01%-3.08%8,912,20018,616,00099%2.090.72%2.10-1.22%2.14-1.16%2.18-0.59%-0.95%
2019-07-222.162.182.022.05-5.09%-1.16%-6.39%11,804,30024,484,000129%2.07-4.34%2.13-2.30%2.16-1.64%2.19-1.00%-1.01%
2019-07-192.142.192.142.160.47%-0.37%-2.35%7,201,30015,611,00077%2.170.42%2.18-0.82%2.20-0.32%2.21-0.72%-1.08%
2019-07-182.212.212.132.15-3.15%-0.42%-3.50%12,205,60026,346,000117%2.16-2.62%2.20-1.21%2.21-0.90%2.23-0.98%-1.12%
2019-07-172.242.242.202.22-0.89%0.14%-1.33%8,644,80019,162,00086%2.22-0.81%2.22-0.09%2.23-0.22%2.25-0.84%-1.03%
2019-07-162.222.262.222.240.00%0.22%-1.28%7,707,70017,226,00074%2.240.59%2.230.05%2.230.23%2.27-0.92%-0.96%
2019-07-152.242.262.182.240.00%0.81%-2.18%9,845,90021,881,00091%2.220.09%2.23-0.31%2.23-0.09%2.29-1.25%-0.84%
2019-07-122.222.242.192.240.90%0.90%-3.41%5,350,20011,875,00046%2.22-0.63%2.230.18%2.23-0.80%2.32-0.69%-0.70%
2019-07-112.242.262.212.22-0.45%-0.63%-4.93%6,762,60015,107,00055%2.23-0.18%2.230.05%2.25-0.93%2.34-1.31%-0.59%
2019-07-102.252.272.222.23-0.45%-0.36%-5.75%7,548,30016,893,00055%2.241.04%2.23-0.93%2.27-1.09%2.37-1.21%-0.44%
2019-07-092.202.252.182.241.82%1.13%-6.47%9,288,20020,577,00062%2.22-0.63%2.25-1.49%2.29-1.59%2.40-1.24%-0.27%
2019-07-082.312.322.192.20-5.17%-1.30%-9.28%16,791,40037,424,000103%2.23-2.54%2.28-2.35%2.33-2.39%2.43-1.66%-0.07%
2019-07-052.312.342.242.32-1.28%1.44%-5.92%16,140,90036,915,00096%2.29-3.34%2.34-2.54%2.39-1.49%2.47-1.08%0.20%
2019-07-042.382.392.332.35-0.84%-0.68%-5.74%9,854,30023,316,00055%2.37-0.51%2.40-1.36%2.42-1.26%2.49-0.12%0.47%
2019-07-032.452.452.342.37-2.47%-0.34%-5.05%12,498,90029,726,00067%2.38-2.98%2.43-0.78%2.45-1.37%2.50-0.16%0.60%
2019-07-022.492.492.422.43-1.22%-0.86%-2.80%10,751,80026,353,00057%2.45-0.45%2.45-0.93%2.49-0.64%2.500.28%0.62%
2019-07-012.482.502.442.461.23%-0.08%-1.32%14,438,70035,552,00073%2.461.07%2.47-1.12%2.50-0.79%2.490.20%0.54%
2019-06-282.502.512.412.43-2.41%-0.25%-2.33%11,860,00028,886,00056%2.44-2.72%2.50-0.95%2.52-0.43%2.490.36%0.51%
2019-06-272.522.552.472.49-1.97%-0.56%0.44%18,970,80047,511,00083%2.50-1.50%2.53-0.71%2.530.32%2.480.28%0.44%
2019-06-262.542.602.482.540.40%-0.08%2.75%17,265,30043,892,00072%2.540.44%2.540.20%2.530.64%2.470.49%0.39%
2019-06-252.572.582.482.530.80%-0.04%2.85%20,431,40051,704,00087%2.53-0.94%2.540.79%2.510.93%2.460.70%0.24%
2019-06-242.642.672.492.51-1.57%-1.76%2.74%23,727,70060,636,000103%2.560.99%2.521.33%2.491.02%2.441.03%0.01%
2019-06-212.492.582.472.554.08%0.79%5.46%27,352,80069,189,000123%2.533.01%2.491.93%2.461.23%2.421.60%-0.22%
2019-06-202.412.522.402.451.24%-0.24%2.94%18,875,40046,353,00083%2.460.25%2.440.16%2.430.04%2.381.23%-0.64%
2019-06-192.482.502.412.420.83%-1.22%2.93%18,692,10045,787,00073%2.451.49%2.430.54%2.430.46%2.350.04%-1.31%
2019-06-182.342.472.332.400.84%-0.58%2.13%21,795,50052,605,00087%2.41-1.07%2.42-0.37%2.420.54%2.35-0.55%-1.43%
2019-06-172.342.562.302.382.15%-2.46%0.72%26,433,00064,508,000105%2.441.20%2.430.66%2.411.18%2.36-0.13%-1.56%
2019-06-142.512.532.302.33-8.27%-3.36%-1.52%35,179,20084,820,000149%2.41-1.23%2.411.00%2.382.24%2.37-0.34%-1.65%
2019-06-132.322.542.322.549.96%4.06%6.99%33,743,20082,382,000161%2.443.96%2.393.37%2.332.60%2.37-0.21%-1.73%
2019-06-122.392.402.312.310.00%-1.62%-2.90%12,852,80030,173,00066%2.350.77%2.312.21%2.27-0.53%2.38-0.96%-1.79%