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
2019-09-122.802.822.702.76-2.47%0.33%2.79%30,539,10084,015,00066%2.75-3.44%2.790.11%2.770.76%2.69-0.96%-0.67%
2019-09-112.792.922.782.832.54%-0.67%4.39%50,446,800143,716,000105%2.854.24%2.791.86%2.751.82%2.71-0.55%-0.45%
2019-09-102.752.772.712.760.00%0.99%1.25%29,433,70080,446,00056%2.73-0.47%2.741.00%2.701.05%2.73-1.38%-0.26%
2019-09-092.762.832.702.761.47%0.51%-0.14%35,387,30097,160,00059%2.750.48%2.711.12%2.671.29%2.76-1.88%0.11%
2019-09-062.632.842.632.722.64%-0.48%-3.44%48,813,200133,386,00069%2.732.74%2.681.98%2.640.38%2.82-1.19%0.87%
2019-09-052.652.712.602.650.38%-0.38%-7.05%46,449,000123,570,00057%2.660.38%2.631.35%2.63-2.16%2.85-0.32%1.84%
2019-09-042.532.762.532.643.53%-0.38%-7.69%55,751,000147,728,00070%2.654.04%2.59-0.61%2.68-2.26%2.860.04%1.97%
2019-09-032.582.632.502.55-0.39%0.12%-10.81%33,612,00085,624,00042%2.55-0.43%2.61-3.98%2.75-2.62%2.860.11%1.92%
2019-09-022.592.602.492.560.00%0.08%-10.36%47,159,700120,640,00060%2.56-3.73%2.72-3.45%2.82-3.13%2.86-0.11%1.78%
2019-08-302.902.902.562.56-9.86%-3.65%-10.46%91,621,900243,484,000127%2.66-8.85%2.81-4.16%2.91-2.38%2.86-0.45%1.48%
2019-08-292.913.072.832.84-0.35%-2.57%-1.11%65,056,700189,612,000110%2.92-0.41%2.94-1.81%2.980.20%2.871.23%0.96%
2019-08-282.983.062.812.85-6.25%-2.63%0.46%69,150,500202,437,000128%2.93-1.02%2.99-0.53%2.981.05%2.841.32%0.73%
2019-08-272.893.152.783.043.05%2.81%8.57%99,071,400292,924,000204%2.96-3.14%3.010.37%2.951.62%2.802.38%0.58%
2019-08-262.963.272.902.95-3.59%-3.37%7.86%120,971,400369,365,000309%3.051.84%3.004.47%2.905.19%2.745.72%0.31%
2019-08-232.933.062.873.0610.07%2.07%18.28%118,454,600355,171,000395%3.007.88%2.8713.19%2.7612.36%2.598.52%-0.27%
2019-08-222.782.782.702.789.88%0.04%16.61%34,853,70096,852,000153%2.7815.46%2.538.62%2.456.66%2.380.97%-1.12%
2019-08-212.302.532.252.5310.00%5.11%7.16%27,165,70065,398,00099%2.414.97%2.332.06%2.301.19%2.36-0.51%-1.16%
2019-08-202.302.332.272.30-0.43%0.31%-3.08%21,606,60049,535,00070%2.290.70%2.291.29%2.27-0.04%2.37-1.25%-1.09%
2019-08-192.242.312.242.312.21%1.45%-3.87%21,600,00049,177,00059%2.28-0.39%2.26-0.31%2.27-0.39%2.40-3.11%-1.01%
2019-08-162.282.332.252.26-1.31%-1.14%-8.87%17,743,90040,571,00040%2.293.02%2.26-0.22%2.28-1.85%2.48-5.67%-0.57%
2019-08-152.152.292.122.290.88%3.20%-12.89%26,207,80058,162,00041%2.22-3.31%2.27-1.48%2.33-3.29%2.63-1.13%0.92%
2019-08-142.322.342.272.27-0.87%-1.09%-14.63%22,695,90052,097,00037%2.300.04%2.30-2.50%2.40-1.19%2.66-0.15%1.21%
2019-08-132.372.372.262.29-2.97%-0.17%-14.01%25,635,30058,797,00039%2.29-0.86%2.36-3.67%2.43-1.42%2.66-0.34%1.58%
2019-08-122.412.412.262.36-2.07%1.99%-11.68%31,145,40072,076,00048%2.31-5.59%2.45-1.57%2.47-3.86%2.67-0.08%1.66%
2019-08-092.512.542.402.41-4.74%-1.67%-9.87%35,809,00087,775,00060%2.45-3.50%2.49-0.44%2.57-6.31%2.670.08%1.67%
2019-08-082.422.652.412.533.69%-0.39%-5.31%47,815,800121,431,00085%2.542.92%2.50-3.62%2.74-1.30%2.670.57%1.68%
2019-08-072.482.572.382.44-4.31%-1.13%-8.17%45,525,500112,355,00078%2.47-1.12%2.60-7.82%2.78-0.04%2.660.19%1.95%
2019-08-062.502.632.412.55-4.85%2.16%-3.85%70,174,000175,151,000125%2.50-9.30%2.82-3.50%2.78-1.42%2.65-0.49%2.03%
2019-08-052.912.952.682.68-10.07%-2.62%0.56%81,422,300224,077,000181%2.75-8.51%2.921.53%2.821.08%2.671.37%2.02%
2019-08-023.103.182.802.980.00%-0.93%13.35%142,589,700428,920,000413%3.011.97%2.8710.59%2.7911.79%2.639.18%1.78%