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:
青山纸业( 600103.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
2019-09-122.252.282.222.281.33%1.06%3.31%12,315,00027,783,000120%2.26-0.75%2.260.76%2.240.68%2.210.46%0.28%
2019-09-112.252.312.242.250.90%-1.01%2.41%20,927,20047,574,000221%2.272.34%2.241.54%2.221.28%2.201.01%0.29%
2019-09-102.222.242.202.230.45%0.41%2.53%9,280,40020,608,000112%2.221.09%2.210.64%2.190.46%2.180.37%0.20%
2019-09-092.232.232.172.220.91%1.05%2.45%12,274,60026,962,000146%2.20-0.32%2.190.46%2.180.46%2.170.32%0.16%
2019-09-062.182.242.182.200.92%-0.18%1.85%13,971,40030,789,000182%2.201.29%2.180.93%2.170.98%2.160.47%0.07%
2019-09-052.162.192.152.181.40%0.18%1.40%14,188,00030,874,000204%2.181.49%2.161.12%2.150.61%2.150.28%0.04%
2019-09-042.132.162.112.150.47%0.28%0.28%5,851,20012,544,00095%2.140.33%2.140.28%2.14-0.19%2.14-0.05%0.01%
2019-09-032.152.152.132.140.00%0.14%-0.23%3,663,4007,830,00060%2.140.28%2.13-0.23%2.14-0.19%2.15-0.05%0.02%
2019-09-022.112.152.112.141.42%0.42%-0.28%5,300,80011,294,00083%2.130.05%2.14-0.42%2.150.05%2.150.00%0.04%
2019-08-302.142.162.102.11-1.40%-0.94%-1.68%6,866,60014,629,000102%2.13-0.98%2.15-0.42%2.15-0.19%2.150.00%-0.02%
2019-08-292.172.182.142.14-1.38%-0.51%-0.28%5,498,70011,826,00085%2.15-0.28%2.160.33%2.150.00%2.150.52%-0.07%
2019-08-282.152.172.142.170.46%0.60%1.64%7,531,00016,247,000110%2.160.14%2.150.09%2.150.05%2.140.09%-0.22%
2019-08-272.132.172.132.161.41%0.28%1.27%9,492,80020,452,000144%2.151.41%2.150.19%2.150.05%2.130.05%-0.26%
2019-08-262.112.142.102.13-0.93%0.28%-0.09%5,635,20011,971,00089%2.12-1.39%2.14-0.42%2.150.00%2.13-0.61%-0.32%
2019-08-232.162.172.142.150.00%-0.19%0.23%6,048,40013,027,00085%2.150.28%2.15-0.05%2.150.23%2.150.14%-0.29%
2019-08-222.152.162.142.150.00%0.09%0.37%5,310,50011,408,00075%2.15-0.19%2.150.37%2.141.04%2.140.05%-0.36%
2019-08-212.152.162.142.150.00%-0.09%0.42%5,429,30011,684,00078%2.15-0.14%2.140.28%2.120.00%2.140.05%-0.41%
2019-08-202.152.172.132.150.00%-0.23%0.47%6,059,90013,059,00090%2.161.08%2.141.62%2.120.05%2.140.09%-0.46%
2019-08-192.112.162.102.151.90%0.84%0.56%8,683,90018,510,000120%2.130.28%2.10-0.05%2.12-1.12%2.14-0.56%-0.59%
2019-08-162.122.142.112.11-1.40%-0.75%-1.86%4,569,4009,713,00064%2.132.61%2.11-0.33%2.140.05%2.15-0.56%-0.53%
2019-08-152.102.152.012.140.47%3.28%-1.02%10,349,10021,444,000135%2.07-3.94%2.11-2.90%2.14-0.93%2.16-0.96%-0.51%
2019-08-142.152.182.132.13-0.93%-1.25%-2.43%4,714,50010,167,00069%2.160.47%2.180.32%2.160.09%2.18-0.27%-0.40%
2019-08-132.182.182.132.15-1.83%0.14%-1.78%5,749,20012,346,00086%2.15-2.10%2.170.09%2.160.19%2.19-0.55%-0.38%
2019-08-122.152.242.142.194.29%-0.14%-0.50%14,515,20031,825,000222%2.193.44%2.171.74%2.16-0.19%2.20-0.36%-0.33%
2019-08-092.142.162.092.10-0.94%-0.94%-4.93%5,042,80010,693,00090%2.12-0.56%2.13-0.37%2.16-1.19%2.21-0.50%-0.30%
2019-08-082.132.152.122.12-0.93%-0.56%-4.50%4,441,7009,469,00083%2.13-0.28%2.14-1.79%2.19-0.86%2.22-0.49%-0.25%
2019-08-072.142.152.132.140.00%0.09%-4.08%3,052,0006,524,00060%2.14-0.05%2.18-1.14%2.21-0.59%2.23-0.40%-0.21%
2019-08-062.212.212.082.14-4.04%0.05%-4.46%10,822,70023,147,000209%2.14-5.02%2.20-2.35%2.22-2.08%2.24-1.24%-0.17%
2019-08-052.232.272.222.230.00%-0.98%-1.68%6,891,30015,521,000166%2.250.49%2.25-0.27%2.27-0.26%2.270.00%-0.06%
2019-08-022.272.272.212.230.00%-0.49%-1.68%7,789,80017,456,000192%2.24-1.80%2.26-1.18%2.27-0.61%2.27-0.31%-0.10%