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:
*ST九有( 600462.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
2019-07-231.431.471.421.461.39%1.18%-2.60%5,377,6007,761,00092%1.44-0.76%1.47-1.21%1.48-1.07%1.50-0.20%-0.62%
2019-07-221.511.511.431.44-4.64%-0.96%-4.13%7,470,60010,863,000124%1.45-3.71%1.48-1.92%1.50-0.86%1.50-0.53%-0.60%
2019-07-191.501.521.501.510.67%0.00%0.00%4,680,3007,067,00082%1.510.67%1.51-0.40%1.510.13%1.51-0.53%-0.51%
2019-07-181.521.521.481.50-1.96%0.00%-1.19%5,949,5008,927,000102%1.50-1.96%1.520.07%1.51-0.33%1.52-0.78%-0.45%
2019-07-171.531.551.521.530.00%0.00%0.00%4,898,9007,494,00083%1.53-0.20%1.520.60%1.520.07%1.53-1.54%-0.21%
2019-07-161.511.551.501.531.32%-0.20%-1.54%4,472,9006,858,00064%1.532.34%1.510.07%1.520.73%1.55-1.27%0.07%
2019-07-151.501.531.451.51-0.66%0.80%-4.07%6,008,8009,000,00071%1.50-0.20%1.51-0.53%1.50-0.27%1.57-0.44%0.37%
2019-07-121.511.521.471.520.66%1.27%-3.86%4,780,1007,173,00055%1.50-1.51%1.520.60%1.51-0.99%1.58-0.38%0.53%
2019-07-111.511.551.501.510.00%-0.92%-4.85%5,722,6008,723,00062%1.520.20%1.510.07%1.52-1.17%1.59-0.38%0.63%
2019-07-101.491.551.491.510.67%-0.72%-5.21%6,628,30010,080,00065%1.522.70%1.51-1.18%1.54-2.53%1.59-0.13%0.75%
2019-07-091.471.511.451.50-0.66%1.28%-5.96%7,475,30011,073,00067%1.48-2.50%1.52-3.05%1.58-2.23%1.60-0.06%0.87%
2019-07-081.561.561.511.51-5.03%-0.59%-5.39%6,089,2009,251,00054%1.52-4.35%1.57-3.02%1.62-0.49%1.600.38%0.97%
2019-07-051.601.611.571.59-0.63%0.13%0.00%5,446,0008,647,00046%1.59-1.06%1.62-0.98%1.630.19%1.590.13%1.02%
2019-07-041.601.631.591.60-0.62%-0.31%0.76%6,974,40011,195,00061%1.61-2.19%1.640.25%1.620.12%1.591.60%0.96%
2019-07-031.661.731.601.61-3.59%-1.89%3.01%15,026,50024,654,000130%1.64-0.49%1.630.99%1.620.94%1.561.23%0.71%
2019-07-021.591.671.581.675.03%1.27%8.16%15,390,10025,371,000144%1.653.52%1.621.25%1.611.78%1.541.78%0.51%
2019-07-011.571.611.571.590.63%-0.19%4.81%8,450,80013,461,00083%1.590.13%1.600.44%1.580.96%1.521.13%0.25%
2019-06-281.601.621.561.58-1.86%-0.69%5.33%11,124,70017,703,000106%1.59-0.81%1.591.34%1.560.58%1.500.60%0.04%
2019-06-271.591.641.581.610.00%0.37%7.98%13,619,80021,842,000129%1.601.84%1.571.82%1.553.53%1.490.88%-0.06%
2019-06-261.531.611.511.615.23%2.22%8.93%13,517,60021,294,000128%1.583.82%1.541.38%1.502.04%1.481.03%-0.24%
2019-06-251.521.541.491.532.00%0.86%4.58%10,326,90015,664,00096%1.52-0.72%1.523.83%1.471.45%1.460.90%-0.49%
2019-06-241.551.551.491.501.35%-1.83%3.45%17,269,30026,384,000151%1.533.24%1.464.05%1.452.91%1.450.91%-0.76%
2019-06-211.481.481.481.484.96%0.00%2.99%2,265,8003,354,00019%1.487.25%1.410.43%1.41-1.33%1.44-0.42%-1.02%
2019-06-201.411.421.361.41-0.70%2.17%-2.29%13,560,50018,719,00099%1.38-3.56%1.40-1.06%1.43-1.92%1.44-0.96%-1.08%
2019-06-191.421.461.411.421.43%-0.77%-2.54%7,874,10011,271,00063%1.431.78%1.42-2.01%1.46-0.14%1.46-0.75%-1.10%
2019-06-181.391.431.381.400.00%-0.43%-4.63%8,682,20012,206,00067%1.41-0.43%1.45-1.70%1.460.41%1.47-0.81%-1.14%
2019-06-171.451.461.401.40-4.76%-0.85%-5.41%12,436,10017,565,00097%1.41-5.87%1.47-0.88%1.45-0.21%1.48-1.00%-1.20%
2019-06-141.521.551.451.47-3.29%-2.00%-1.67%13,167,90019,757,000112%1.500.27%1.482.49%1.45-0.14%1.50-0.40%-1.26%
2019-06-131.441.521.441.524.83%1.60%1.27%12,709,50019,014,000113%1.503.10%1.451.05%1.46-0.21%1.50-0.86%-1.38%
2019-06-121.421.491.411.450.00%-0.07%-4.23%12,826,70018,614,000112%1.452.76%1.43-0.97%1.46-1.35%1.51-1.50%-1.45%