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:
浪莎股份( 600137.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
2019-09-1215.6515.7215.4615.670.26%0.44%-0.13%486,7007,593,000118%15.60-0.98%15.73-0.34%15.74-0.17%15.69-0.13%-0.14%
2019-09-1115.8815.8915.6315.63-1.14%-0.80%-0.51%525,7008,283,000127%15.76-0.41%15.780.04%15.760.19%15.71-0.17%-0.11%
2019-09-1015.8715.9015.7515.81-0.44%-0.07%0.47%515,0008,148,000122%15.820.34%15.780.21%15.730.26%15.74-0.26%-0.07%
2019-09-0915.7315.9015.6715.881.21%0.71%0.65%511,8008,070,000122%15.770.36%15.740.42%15.690.24%15.78-0.11%0.00%
2019-09-0615.9615.9615.5915.69-0.51%-0.14%-0.66%313,2004,921,00077%15.71-0.15%15.680.17%15.650.16%15.80-0.34%0.07%
2019-09-0515.5715.8315.5715.771.15%0.22%-0.50%552,4008,692,000126%15.741.39%15.650.44%15.63-0.06%15.85-0.10%0.19%
2019-09-0415.4315.6415.4315.59-0.19%0.46%-1.73%279,2004,333,00062%15.52-0.55%15.58-0.12%15.64-0.65%15.86-0.17%0.28%
2019-09-0315.8515.8515.5115.620.06%0.10%-1.71%253,9003,962,00056%15.61-0.05%15.60-0.47%15.74-0.68%15.89-0.21%0.38%
2019-09-0215.4715.7015.4215.610.77%-0.01%-1.98%318,4004,971,00063%15.610.19%15.67-0.75%15.85-0.33%15.930.06%0.53%
2019-08-3015.7415.8515.4315.49-1.27%-0.59%-2.67%338,2005,270,00064%15.58-1.17%15.79-1.00%15.90-0.59%15.920.01%0.53%
2019-08-2915.8815.9215.6215.69-1.51%-0.48%-1.41%532,6008,397,000104%15.77-1.02%15.95-0.48%16.00-0.11%15.910.18%0.52%
2019-08-2816.1816.2215.1915.93-1.79%0.01%0.28%613,9009,779,000123%15.93-1.64%16.03-0.49%16.01-0.04%15.890.27%0.49%
2019-08-2716.1416.2916.1016.22-0.37%0.16%2.38%467,7007,574,00098%16.191.35%16.110.73%16.020.19%15.840.46%0.44%
2019-08-2615.9916.2815.8216.280.49%1.88%3.23%331,5005,297,00071%15.98-0.82%15.990.08%15.990.40%15.770.50%0.32%
2019-08-2315.9916.4015.7316.200.75%0.55%3.24%656,70010,580,000139%16.111.60%15.980.22%15.930.61%15.690.92%0.21%
2019-08-2215.8416.1015.6016.080.56%1.40%3.42%543,4008,617,000119%15.86-0.42%15.940.44%15.830.53%15.550.78%0.05%
2019-08-2116.0916.1715.8015.99-0.62%0.41%3.65%385,3006,136,00086%15.93-0.60%15.880.51%15.750.47%15.430.86%-0.11%
2019-08-2015.7716.2915.6116.092.03%0.43%5.20%699,70011,210,000138%16.022.38%15.801.63%15.671.18%15.301.22%-0.29%
2019-08-1915.6415.8115.4115.771.22%0.77%4.36%540,1008,452,00098%15.650.76%15.540.36%15.490.88%15.110.09%-0.54%
2019-08-1615.6015.6815.3615.58-0.26%0.32%3.20%302,3004,695,00051%15.530.74%15.490.49%15.360.85%15.10-0.11%-0.67%
2019-08-1515.1515.6315.0115.620.51%1.32%3.35%440,8006,796,00065%15.42-0.68%15.410.79%15.230.91%15.11-0.13%-0.75%
2019-08-1415.3515.6015.3115.541.83%0.12%2.69%502,9007,806,00073%15.522.05%15.291.70%15.090.88%15.13-0.25%-0.78%
2019-08-1315.1315.3315.0015.260.07%0.33%0.59%283,7004,315,00037%15.210.78%15.040.81%14.960.45%15.17-0.66%-0.81%
2019-08-1214.8115.2814.8115.252.42%1.04%-0.14%461,6006,967,00057%15.091.43%14.920.14%14.89-0.51%15.27-0.61%-0.75%
2019-08-0914.8015.0014.7914.890.40%0.07%-3.09%477,7007,108,00057%14.880.61%14.900.24%14.97-0.61%15.37-0.75%-0.67%
2019-08-0814.8014.9114.6314.83-0.54%0.27%-4.21%509,4007,534,00059%14.79-1.08%14.86-1.03%15.06-0.61%15.48-0.73%-0.58%
2019-08-0715.3515.3514.7114.91-2.87%-0.28%-4.39%1,061,90015,877,000123%14.951.03%15.01-0.86%15.15-0.94%15.60-1.01%-0.52%
2019-08-0615.0015.3714.3215.350.99%3.72%-2.56%1,074,20015,898,000128%14.80-3.55%15.14-1.52%15.30-1.82%15.75-1.24%-0.39%
2019-08-0515.4115.6815.1015.20-3.18%-0.94%-4.71%886,80013,608,000112%15.350.26%15.38-0.64%15.58-1.11%15.95-1.21%-0.23%
2019-08-0215.3115.7314.9015.700.00%2.58%-2.77%1,163,00017,800,000133%15.31-1.61%15.48-2.11%15.76-1.83%16.15-0.95%-0.03%