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
2020-06-041.911.941.901.931.05%0.21%1.85%22,547,00043,433,000268%1.930.73%1.921.00%1.910.85%1.900.58%-0.24%
2020-06-031.911.931.901.910.53%-0.10%1.38%8,660,00016,562,000124%1.910.58%1.900.69%1.890.37%1.880.05%-0.32%
2020-06-021.881.911.881.900.53%-0.05%0.90%10,117,60019,231,000150%1.901.06%1.890.59%1.880.32%1.880.05%-0.33%
2020-06-011.861.901.861.891.61%0.48%0.43%9,428,00017,736,000151%1.880.91%1.870.11%1.880.21%1.88-0.21%-0.32%
2020-05-291.871.881.861.86-1.06%-0.21%-1.38%6,140,70011,449,000102%1.86-0.43%1.87-0.43%1.87-0.05%1.89-0.32%-0.30%
2020-05-281.881.891.861.880.00%0.43%-0.63%4,580,1008,576,00077%1.87-0.53%1.880.21%1.87-0.21%1.89-0.32%-0.24%
2020-05-271.891.901.871.88-1.05%-0.11%-0.95%4,715,8008,877,00074%1.88-0.11%1.880.21%1.88-0.21%1.90-0.47%-0.25%
2020-05-261.871.901.871.901.06%0.85%-0.37%5,308,20010,002,00071%1.881.13%1.87-0.21%1.88-0.27%1.91-1.29%-0.25%
2020-05-251.861.881.851.880.53%0.91%-2.69%5,388,70010,038,00055%1.86-0.32%1.88-0.53%1.89-0.53%1.93-0.21%-0.16%
2020-05-221.881.881.861.87-0.53%0.05%-3.41%8,361,80015,632,00087%1.87-1.16%1.89-0.84%1.90-0.68%1.94-0.31%-0.25%
2020-05-211.901.911.881.88-1.57%-0.58%-3.19%8,111,30015,339,00086%1.89-0.74%1.90-0.58%1.91-0.42%1.94-0.15%-0.24%
2020-05-201.921.921.901.91-0.52%0.26%-1.80%5,521,00010,518,00059%1.91-0.73%1.91-0.37%1.92-0.47%1.95-0.05%-0.24%
2020-05-191.921.931.911.920.52%0.05%-1.34%4,583,6008,797,00048%1.920.16%1.92-0.10%1.93-1.48%1.950.10%-0.27%
2020-05-181.921.931.901.91-0.52%-0.31%-1.75%6,523,50012,502,00066%1.92-0.42%1.92-0.42%1.96-0.10%1.940.05%-0.30%
2020-05-151.931.941.921.920.00%-0.21%-1.18%5,733,60011,033,00057%1.920.00%1.93-1.78%1.960.00%1.940.21%-0.35%
2020-05-141.931.941.911.92-1.54%-0.21%-0.98%8,763,20016,862,00077%1.92-0.62%1.97-0.20%1.96-0.05%1.94-0.41%-0.45%
2020-05-131.961.971.921.95-1.52%0.72%0.15%14,918,80028,888,000125%1.94-3.01%1.97-0.25%1.96-0.05%1.95-0.46%-0.43%
2020-05-121.942.041.931.982.59%-0.80%1.23%24,952,70049,813,000213%2.003.42%1.972.28%1.961.82%1.96-0.36%-0.42%
2020-05-111.931.951.911.930.00%0.00%-1.68%4,956,5009,564,00042%1.930.05%1.930.16%1.930.21%1.96-1.16%-0.43%
2020-05-081.921.941.911.930.52%0.05%-2.82%7,250,90013,984,00047%1.93-0.16%1.930.21%1.920.21%1.99-0.15%-0.35%
2020-05-071.931.951.921.92-1.03%-0.62%-3.47%7,669,60014,817,00049%1.930.63%1.920.42%1.92-0.88%1.99-0.20%-0.34%
2020-05-061.921.951.901.941.04%1.04%-2.66%7,956,80015,277,00049%1.920.10%1.920.05%1.93-0.92%1.99-0.30%-0.32%
2020-04-301.901.931.891.921.05%0.10%-3.95%8,459,70016,224,00051%1.920.58%1.91-1.34%1.95-1.41%2.00-0.25%-0.27%
2020-04-291.911.931.891.90-0.52%-0.37%-5.19%7,466,90014,238,00044%1.91-0.37%1.94-1.27%1.98-1.44%2.00-0.40%-0.24%
2020-04-281.961.971.861.91-3.54%-0.21%-5.07%19,764,30037,838,000114%1.91-3.77%1.97-2.53%2.01-0.79%2.01-0.79%-0.19%
2020-04-272.002.021.971.98-1.00%-0.45%-2.37%15,190,50030,210,00095%1.99-0.80%2.02-1.08%2.03-0.20%2.03-0.25%-0.10%
2020-04-242.022.041.982.00-1.96%-0.25%-1.62%15,736,40031,556,000100%2.01-1.96%2.040.00%2.03-0.15%2.03-0.34%-0.09%
2020-04-232.062.082.022.04-1.45%-0.24%0.00%20,557,70042,046,000132%2.05-0.15%2.040.39%2.030.20%2.04-0.49%-0.05%
2020-04-221.972.091.962.074.02%1.07%0.98%37,269,90076,322,000227%2.052.92%2.031.15%2.030.45%2.05-0.29%0.02%
2020-04-212.002.011.981.990.00%0.00%-3.21%10,743,70021,384,00068%1.99-0.90%2.01-0.55%2.02-0.64%2.06-0.05%0.07%