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
2019-05-212.973.052.963.021.34%0.17%-0.07%6,418,90019,351,00080%3.021.76%3.01-0.83%3.030.13%3.020.17%-0.99%
2019-05-202.982.992.942.98-0.33%0.57%-1.23%4,897,30014,510,00059%2.96-1.86%3.03-0.56%3.03-0.40%3.02-0.07%-1.13%
2019-05-173.083.092.972.99-2.92%-0.96%-0.96%10,092,20030,470,000107%3.02-2.14%3.050.13%3.04-0.20%3.02-0.46%-1.27%
2019-05-163.073.113.053.080.65%-0.16%1.55%8,055,10024,850,00089%3.091.38%3.040.40%3.050.63%3.03-0.39%-1.22%
2019-05-153.003.073.003.062.68%0.56%0.49%9,160,50027,879,00095%3.041.33%3.03-0.07%3.030.40%3.05-0.78%-1.20%
2019-05-143.013.052.902.98-2.30%-0.77%-2.90%8,713,50026,170,00085%3.00-1.64%3.030.20%3.010.23%3.07-2.20%-1.14%
2019-05-133.033.083.023.05-0.65%-0.10%-2.80%6,167,80018,829,00052%3.050.23%3.030.63%3.010.13%3.14-1.63%-0.92%
2019-05-103.033.092.963.072.33%0.79%-3.76%10,083,20030,718,00074%3.051.91%3.011.01%3.00-0.63%3.19-1.63%-0.75%
2019-05-092.963.032.943.000.67%0.37%-7.49%9,052,70027,055,00059%2.990.47%2.98-0.50%3.02-1.24%3.24-1.73%-0.57%
2019-05-082.923.022.902.980.00%0.17%-9.70%6,501,40019,344,00038%2.980.24%2.99-1.55%3.06-1.51%3.30-1.20%-0.36%
2019-05-072.943.012.922.981.71%0.40%-10.78%7,772,80023,070,00039%2.97-1.43%3.04-1.75%3.11-3.09%3.34-1.24%-0.23%
2019-05-063.123.122.902.93-7.86%-2.69%-13.36%18,119,20054,548,00080%3.01-5.17%3.09-3.04%3.21-3.29%3.38-1.43%-0.06%
2019-04-303.143.213.133.181.92%0.16%-7.32%8,196,00026,021,00032%3.180.28%3.19-2.77%3.32-1.49%3.430.09%0.14%
2019-04-293.203.233.113.12-2.19%-1.45%-8.98%11,731,30037,140,00044%3.17-1.74%3.28-2.47%3.37-1.72%3.43-0.23%0.13%
2019-04-263.263.293.183.19-2.45%-0.99%-7.16%13,903,90044,795,00052%3.22-4.53%3.37-1.98%3.42-1.13%3.44-0.15%0.18%
2019-04-253.483.483.263.27-6.30%-3.11%-4.97%23,836,40080,451,00093%3.38-2.23%3.43-1.55%3.46-0.75%3.440.00%0.20%
2019-04-243.483.503.403.490.00%1.10%1.42%19,980,60068,980,00079%3.45-0.86%3.49-0.23%3.490.03%3.440.00%0.23%
2019-04-233.533.563.433.49-0.29%0.23%1.42%20,068,70069,884,00073%3.48-1.11%3.50-0.14%3.490.69%3.440.23%0.31%
2019-04-223.513.593.453.500.29%-0.60%1.95%23,234,00081,803,00087%3.521.09%3.500.52%3.460.58%3.430.29%0.31%
2019-04-193.513.533.413.490.00%0.20%1.96%26,701,90092,996,00098%3.48-0.46%3.481.05%3.440.64%3.420.18%0.33%
2019-04-183.543.563.453.49-0.57%-0.26%2.14%34,360,600120,231,000127%3.500.84%3.451.09%3.420.80%3.420.44%0.37%
2019-04-173.333.633.313.515.41%1.15%3.17%53,686,400186,311,000209%3.475.89%3.412.93%3.400.50%3.400.50%0.37%
2019-04-163.283.353.213.330.60%1.62%-1.62%18,225,50059,722,00072%3.28-2.21%3.31-1.46%3.38-0.41%3.390.00%0.41%
2019-04-153.363.383.303.31-0.60%-1.22%-2.22%14,601,70048,928,00057%3.351.00%3.36-1.29%3.39-0.18%3.390.27%0.46%
2019-04-123.333.363.293.330.00%0.36%-1.36%14,895,10049,426,00057%3.32-2.15%3.41-0.21%3.40-0.38%3.380.12%0.45%
2019-04-113.443.463.333.33-4.03%-1.80%-1.25%27,158,90092,094,000107%3.39-1.51%3.41-0.09%3.410.09%3.370.27%0.48%
2019-04-103.363.503.313.472.66%0.78%3.18%43,316,500149,152,000189%3.442.44%3.420.44%3.410.47%3.360.81%0.44%
2019-04-093.393.403.333.38-0.88%0.57%1.32%15,961,80053,643,00078%3.36-1.15%3.400.06%3.390.39%3.340.24%0.32%
2019-04-083.403.463.333.410.00%0.29%2.46%25,971,70088,300,000127%3.40-0.64%3.400.09%3.380.75%3.330.51%0.33%
2019-04-043.383.473.383.410.00%-0.35%2.99%27,206,90093,106,000141%3.421.69%3.401.07%3.350.90%3.310.55%0.29%