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
2019-05-1715.0115.0114.0814.20-5.40%-2.46%-2.46%1,489,00021,677,000130%14.56-2.08%14.72-0.59%14.710.01%14.56-0.23%-1.03%
2019-05-1614.9715.0514.7315.011.01%0.96%2.87%868,50012,912,00081%14.870.14%14.810.49%14.710.57%14.59-0.22%-1.11%
2019-05-1514.7014.9414.7014.861.30%0.09%1.62%942,30013,989,00083%14.850.77%14.740.82%14.620.23%14.62-0.46%-1.31%
2019-05-1414.5014.9314.4414.670.07%-0.43%-0.14%1,120,10016,502,00097%14.730.79%14.620.74%14.590.73%14.69-0.85%-1.36%
2019-05-1314.4814.7314.4014.660.27%0.29%-1.06%825,50012,067,00069%14.620.81%14.51-0.16%14.480.37%14.82-0.82%-1.35%
2019-05-1014.4614.6614.0714.622.60%0.83%-2.14%1,101,20015,967,00089%14.500.46%14.530.61%14.43-0.46%14.94-1.12%-1.31%
2019-05-0914.3014.7014.2214.25-1.66%-1.27%-5.68%1,018,10014,695,00081%14.43-1.45%14.450.24%14.50-0.87%15.11-1.35%-1.23%
2019-05-0814.3014.9714.1514.491.33%-1.07%-5.38%1,204,40017,641,00095%14.652.74%14.41-0.38%14.62-1.04%15.31-1.42%-1.12%
2019-05-0713.9214.4813.9214.303.10%0.30%-7.95%1,229,10017,523,00091%14.26-0.63%14.47-1.79%14.78-2.13%15.54-1.90%-1.02%
2019-05-0614.7914.8413.8013.87-7.59%-3.33%-12.41%1,579,80022,667,000113%14.35-3.93%14.73-2.85%15.10-2.44%15.84-1.90%-0.86%
2019-04-3014.6915.0814.6915.012.39%0.50%-7.02%939,00014,024,00070%14.94-0.45%15.16-1.83%15.48-1.54%16.14-1.05%-0.72%
2019-04-2915.4315.7114.5614.66-5.66%-2.29%-10.14%1,494,50022,422,000103%15.00-3.89%15.44-2.47%15.72-2.40%16.31-2.26%-0.70%
2019-04-2615.3615.8015.3015.540.26%-0.45%-6.90%998,30015,583,00065%15.61-1.19%15.84-1.36%16.10-1.32%16.69-0.93%-0.46%
2019-04-2516.2316.2415.3515.50-4.50%-1.89%-8.00%1,390,70021,970,00086%15.80-1.96%16.05-2.04%16.32-1.65%16.85-0.77%-0.43%
2019-04-2416.2516.2715.8716.230.68%0.72%-4.41%989,20015,940,00062%16.11-1.27%16.39-1.11%16.59-0.85%16.98-0.38%-0.40%
2019-04-2316.6616.6616.1116.12-3.24%-1.23%-5.42%1,114,90018,196,00070%16.32-2.23%16.57-1.25%16.74-0.39%17.04-0.38%-0.32%
2019-04-2216.8016.9316.4816.66-0.60%-0.20%-2.62%1,133,70018,926,00071%16.690.12%16.78-0.43%16.80-1.62%17.11-0.16%-0.25%
2019-04-1916.4616.9016.4616.760.54%0.52%-2.19%1,403,90023,408,00083%16.67-1.57%16.86-0.05%17.08-0.72%17.14-0.45%-0.20%
2019-04-1816.9617.1516.6716.67-1.77%-1.59%-3.16%1,590,10026,937,00090%16.94-0.04%16.86-2.06%17.20-0.29%17.21-0.30%-0.11%
2019-04-1716.9317.0516.8116.970.24%0.14%-1.71%1,306,90022,147,00072%16.951.22%17.22-0.60%17.25-0.15%17.27-0.50%-0.05%
2019-04-1617.0817.1716.3216.93-1.17%1.12%-2.43%1,893,10031,694,00093%16.74-5.70%17.32-0.98%17.28-0.64%17.35-0.87%0.06%
2019-04-1518.1518.1517.0617.13-2.89%-3.51%-2.14%2,346,00041,651,000110%17.752.22%17.491.40%17.391.09%17.510.19%0.25%
2019-04-1217.0517.6517.0017.643.04%1.57%0.96%1,881,90032,684,00081%17.370.87%17.250.45%17.20-0.17%17.47-0.65%0.31%
2019-04-1117.2517.4217.0217.120.18%-0.57%-2.66%1,370,00023,590,00051%17.220.70%17.170.28%17.23-0.29%17.59-0.52%0.60%
2019-04-1017.3017.3016.9417.09-1.27%-0.06%-3.33%1,147,30019,619,00035%17.10-0.52%17.13-0.76%17.28-0.76%17.680.47%0.99%
2019-04-0917.0617.3416.8617.311.47%0.70%-1.63%1,345,90023,136,00038%17.190.54%17.26-0.43%17.41-0.93%17.600.34%1.12%
2019-04-0817.3217.5316.7217.06-1.50%-0.22%-2.72%2,090,00035,735,00059%17.10-1.96%17.33-1.20%17.58-0.22%17.540.30%1.16%
2019-04-0417.6617.7617.3017.32-1.87%-0.68%-0.94%2,326,50040,572,00067%17.44-0.07%17.54-1.01%17.61-0.79%17.480.40%1.24%
2019-04-0317.4217.6817.2217.650.68%1.14%1.36%1,937,00033,803,00057%17.45-1.23%17.720.23%17.75-0.47%17.410.35%1.24%
2019-04-0218.0218.0217.4817.530.00%-0.79%1.02%3,192,80056,413,00098%17.67-1.24%17.68-0.80%17.840.87%17.350.55%1.25%