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
2020-06-031.711.761.711.720.58%0.00%0.00%4,502,9007,809,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-06-021.691.721.681.711.18%0.71%0.18%4,730,4008,034,000121%1.700.06%1.690.42%1.69-0.47%1.710.00%-0.24%
2020-06-011.691.711.671.690.00%-0.41%-1.00%3,550,1006,023,00093%1.700.95%1.690.00%1.700.06%1.71-0.06%-0.29%
2020-05-291.661.701.651.690.60%0.54%-1.05%2,767,1004,651,00066%1.680.12%1.69-1.06%1.70-0.88%1.71-0.47%-0.30%
2020-05-281.691.701.671.68-0.59%0.06%-2.10%3,508,9005,893,00078%1.68-1.06%1.70-0.23%1.71-0.64%1.720.06%-0.26%
2020-05-271.721.731.681.69-1.74%-0.41%-1.46%3,589,9006,092,00073%1.70-1.96%1.71-1.10%1.720.17%1.720.12%-0.14%
2020-05-261.671.761.671.722.38%-0.64%0.41%4,066,7007,039,00081%1.732.18%1.73-0.17%1.720.41%1.710.06%-0.14%
2020-05-251.691.721.671.68-2.33%-0.83%-1.87%3,848,2006,520,00067%1.69-2.98%1.730.23%1.71-0.12%1.71-0.98%-0.02%
2020-05-221.791.801.711.72-2.27%-1.49%-0.52%5,535,3009,665,00087%1.750.17%1.731.23%1.72-0.12%1.73-0.17%0.18%
2020-05-211.691.761.681.764.76%0.98%1.62%3,209,8005,596,00046%1.743.57%1.710.35%1.720.59%1.730.23%0.28%
2020-05-201.691.701.661.68-1.18%-0.18%-2.78%3,801,1006,399,00044%1.68-0.71%1.70-1.22%1.710.06%1.73-1.14%0.33%
2020-05-191.691.731.671.700.00%0.29%-2.75%3,912,9006,634,00037%1.70-0.82%1.720.29%1.71-0.23%1.75-0.51%0.75%
2020-05-181.721.751.661.70-2.30%-0.53%-3.24%6,849,30011,707,00064%1.71-2.40%1.720.41%1.71-1.44%1.76-0.23%0.96%
2020-05-151.751.791.721.74-0.57%-0.63%-1.19%5,684,4009,955,00052%1.753.37%1.710.41%1.74-0.23%1.760.00%1.18%
2020-05-141.671.751.641.754.79%3.31%-0.62%7,666,50012,987,00071%1.690.65%1.70-2.47%1.740.06%1.761.21%1.21%
2020-05-131.681.721.661.67-1.76%-0.77%-4.02%5,638,7009,489,00047%1.68-1.98%1.74-0.91%1.74-1.47%1.740.17%1.19%
2020-05-121.771.781.701.70-5.03%-0.99%-2.13%10,234,10017,576,00090%1.72-4.56%1.760.46%1.77-0.95%1.741.22%1.17%
2020-05-111.791.871.721.790.00%-0.50%4.31%11,299,60020,328,000105%1.802.22%1.75-0.85%1.780.28%1.721.06%1.00%
2020-05-081.681.791.651.795.29%1.70%5.42%10,894,60019,175,000105%1.762.56%1.77-0.90%1.78-0.11%1.700.83%0.91%
2020-05-071.761.771.691.70-4.49%-0.93%0.95%16,900,50029,002,000168%1.72-5.30%1.78-1.33%1.782.18%1.680.72%0.84%
2020-05-061.921.931.771.78-4.30%-1.77%6.46%21,024,50038,102,000254%1.81-2.42%1.810.61%1.743.02%1.673.02%0.75%
2020-04-301.861.861.821.865.08%0.16%14.60%7,313,20013,578,000111%1.865.09%1.807.74%1.694.52%1.621.63%0.51%
2020-04-291.771.771.721.774.73%0.17%10.83%11,474,90020,272,000162%1.774.56%1.674.25%1.623.46%1.601.98%0.41%
2020-04-281.691.691.691.694.97%0.00%7.92%947,3001,601,00014%1.695.23%1.602.37%1.560.13%1.570.26%0.16%
2020-04-271.611.611.571.615.23%0.25%3.07%18,963,60030,450,000252%1.614.97%1.563.03%1.561.83%1.560.97%0.00%
2020-04-241.531.531.521.534.79%0.00%-1.10%3,008,8004,604,00044%1.532.41%1.52-0.72%1.53-0.39%1.550.00%-0.10%
2020-04-231.531.541.461.46-5.19%-2.28%-5.62%10,611,70015,856,000139%1.49-3.43%1.53-2.05%1.54-1.91%1.55-0.45%-0.11%
2020-04-221.551.571.531.54-1.91%-0.45%-0.90%6,023,9009,317,00087%1.55-1.28%1.56-0.38%1.570.00%1.550.19%-0.07%
2020-04-211.551.591.551.570.64%0.19%1.23%5,865,6009,190,00083%1.570.19%1.57-0.64%1.570.38%1.550.07%-0.11%
2020-04-201.561.581.541.560.00%-0.26%0.65%4,342,4006,793,00056%1.560.00%1.580.26%1.560.32%1.55-0.13%-0.04%