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
2020-01-231.531.611.481.52-1.94%-2.88%-6.00%12,965,20020,292,000143%1.571.56%1.55-0.70%1.58-1.25%1.62-1.40%-0.56%
2020-01-221.521.581.511.550.00%0.58%-5.49%6,922,30010,664,00073%1.54-0.45%1.57-1.63%1.60-0.99%1.64-1.09%-0.53%
2020-01-211.591.601.511.55-2.52%0.13%-6.51%8,258,40012,786,00076%1.55-3.37%1.59-1.97%1.61-1.35%1.66-1.54%-0.54%
2020-01-201.611.641.581.59-1.85%-0.75%-5.58%8,548,90013,695,00073%1.60-1.78%1.62-0.80%1.63-0.61%1.68-0.65%-0.38%
2020-01-171.631.651.611.62-1.22%-0.67%-4.42%6,585,80010,739,00054%1.63-0.25%1.64-0.49%1.64-0.85%1.70-0.12%-0.31%
2020-01-161.651.671.611.64-1.20%0.31%-3.36%11,259,90018,411,00090%1.64-0.43%1.64-0.36%1.66-1.37%1.70-0.12%-0.29%
2020-01-151.661.661.621.660.61%1.10%-2.30%6,544,90010,749,00053%1.64-1.08%1.65-1.20%1.68-0.59%1.700.24%-0.28%
2020-01-141.661.691.641.650.00%-0.60%-2.65%7,954,80013,201,00063%1.660.79%1.67-1.30%1.69-1.46%1.700.06%-0.28%
2020-01-131.671.681.621.65-2.37%0.18%-2.60%8,803,20014,496,00065%1.65-3.23%1.69-0.70%1.72-0.46%1.69-0.65%-0.30%
2020-01-101.721.751.671.69-2.31%-0.71%-0.88%9,424,20016,040,00069%1.70-0.70%1.70-1.45%1.720.17%1.71-0.29%-0.20%
2020-01-091.681.751.671.732.98%0.93%1.17%14,225,10024,383,00097%1.711.00%1.73-0.06%1.720.47%1.71-1.16%-0.16%
2020-01-081.731.751.661.68-4.00%-1.00%-2.89%19,749,70033,523,000121%1.70-4.45%1.73-0.12%1.710.71%1.73-1.20%0.15%
2020-01-071.801.821.741.75-0.57%-1.46%-0.06%17,243,40030,626,000105%1.783.32%1.732.67%1.701.74%1.750.06%0.50%
2020-01-061.671.761.651.764.76%2.39%0.57%13,698,30023,553,00078%1.722.50%1.692.24%1.67-0.65%1.750.06%0.61%
2020-01-031.651.701.641.681.20%0.18%-3.95%10,661,40017,879,00060%1.681.51%1.65-0.12%1.68-1.06%1.750.06%0.62%
2020-01-021.651.681.621.661.22%0.48%-5.03%9,186,20015,173,00050%1.651.66%1.65-2.31%1.70-2.58%1.750.06%0.61%
2019-12-311.631.661.601.64-1.20%0.92%-6.12%12,176,60019,792,00065%1.63-2.81%1.69-2.14%1.75-2.13%1.750.17%0.49%
2019-12-301.681.701.661.66-5.14%-0.72%-4.82%16,046,90026,830,00085%1.67-6.07%1.73-3.41%1.78-0.72%1.74-0.06%0.46%
2019-12-271.791.841.731.75-2.78%-1.69%0.29%12,231,50021,772,00069%1.782.24%1.79-1.05%1.800.56%1.750.35%0.52%
2019-12-261.721.821.701.800.56%3.39%3.51%21,069,40036,673,000109%1.74-4.86%1.81-0.28%1.790.28%1.740.06%0.51%
2019-12-251.921.941.791.79-4.79%-2.19%2.99%26,778,60049,015,000162%1.83-0.49%1.811.74%1.781.77%1.741.94%0.46%
2019-12-241.801.881.771.885.03%2.23%10.26%25,947,40047,720,000173%1.844.25%1.783.42%1.753.37%1.712.34%0.16%
2019-12-231.681.791.661.795.29%1.47%7.44%22,572,00039,812,000155%1.763.83%1.722.80%1.691.38%1.671.09%-0.26%
2019-12-201.681.721.681.700.59%0.06%3.16%12,765,80021,687,00092%1.701.43%1.681.45%1.67-0.48%1.650.24%-0.41%
2019-12-191.661.711.631.693.05%0.90%2.80%13,234,80022,171,00096%1.681.89%1.65-0.48%1.680.06%1.64-0.12%-0.42%
2019-12-181.621.661.621.640.61%-0.24%-0.36%9,177,80015,087,00061%1.640.18%1.66-1.37%1.681.21%1.65-1.08%-0.34%
2019-12-171.681.701.621.63-3.55%-0.67%-2.04%19,433,10031,886,000113%1.64-2.90%1.68-1.00%1.661.10%1.66-0.18%-0.19%
2019-12-161.681.741.661.69-0.59%0.00%1.38%17,096,80028,890,000108%1.69-1.29%1.702.91%1.640.86%1.670.60%-0.18%
2019-12-131.721.731.631.703.03%-0.70%2.60%24,801,70042,460,000155%1.713.76%1.655.83%1.632.01%1.660.24%-0.27%
2019-12-121.651.651.651.650.00%0.00%-0.18%2,235,5003,689,00014%1.656.73%1.56-0.83%1.59-1.42%1.65-0.48%0.02%