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
2019-09-121.401.411.381.410.71%1.08%1.08%5,785,5008,071,00083%1.40-1.06%1.40-0.14%1.40-0.21%1.40-0.07%-0.31%
2019-09-111.401.431.391.400.00%-0.71%0.29%8,423,90011,874,000124%1.410.93%1.400.65%1.400.14%1.40-0.07%-0.28%
2019-09-101.391.411.381.40-0.71%0.21%0.21%7,281,10010,171,000111%1.40-0.43%1.39-0.36%1.400.00%1.40-0.07%-0.30%
2019-09-091.401.411.391.411.44%0.50%0.86%7,129,90010,001,000112%1.401.45%1.400.00%1.400.29%1.400.07%-0.27%
2019-09-061.401.411.361.39-0.71%0.51%-0.50%7,216,8009,983,000117%1.38-1.92%1.40-0.29%1.400.22%1.40-0.43%-0.27%
2019-09-051.411.431.401.40-0.71%-0.71%-0.21%7,818,50011,021,000134%1.410.36%1.400.72%1.390.07%1.40-0.43%-0.18%
2019-09-041.391.421.381.410.71%0.36%0.07%5,605,3007,874,00096%1.410.79%1.390.80%1.39-0.22%1.41-0.35%-0.06%
2019-09-031.391.411.381.400.72%0.43%-0.99%5,941,7008,284,000101%1.391.16%1.38-0.29%1.39-0.29%1.41-0.77%0.07%
2019-09-021.351.401.351.392.96%0.87%-2.46%5,388,8007,428,00086%1.380.15%1.39-0.93%1.40-0.14%1.43-0.42%0.27%
2019-08-301.411.421.351.35-4.26%-1.89%-5.66%9,051,00012,450,000137%1.38-2.69%1.40-1.34%1.40-1.34%1.43-0.56%0.34%
2019-08-291.421.431.401.41-1.40%-0.28%-2.02%4,629,7006,546,00077%1.41-0.77%1.420.50%1.42-0.77%1.440.28%0.39%
2019-08-281.401.451.401.431.42%0.35%-0.35%5,233,9007,460,00085%1.430.78%1.41-0.49%1.43-0.42%1.44-0.28%0.34%
2019-08-271.401.431.401.410.71%-0.28%-2.02%5,360,5007,580,00077%1.411.80%1.42-1.25%1.44-0.97%1.440.14%0.43%
2019-08-261.391.411.371.40-2.10%0.79%-2.57%4,519,9006,280,00059%1.39-4.01%1.44-1.24%1.45-0.55%1.440.14%0.39%
2019-08-231.451.461.431.43-2.05%-1.17%-0.35%5,030,9007,279,00069%1.45-0.75%1.45-0.68%1.460.34%1.440.49%0.31%
2019-08-221.451.481.441.460.69%0.14%2.24%6,940,80010,123,00096%1.460.14%1.460.27%1.451.04%1.430.71%0.14%
2019-08-211.461.481.441.45-1.36%-0.41%2.26%5,528,2008,051,00077%1.46-1.22%1.460.62%1.44-0.21%1.420.93%-0.03%
2019-08-201.451.511.441.471.38%-0.27%4.63%8,890,50013,102,000120%1.471.94%1.452.40%1.440.98%1.411.23%-0.24%
2019-08-191.441.471.421.453.57%0.28%4.47%7,855,00011,358,000105%1.452.34%1.42-0.77%1.430.85%1.390.36%-0.48%
2019-08-161.411.431.391.40-0.71%-0.92%1.23%4,531,6006,404,00061%1.411.80%1.430.28%1.420.57%1.38-0.07%-0.55%
2019-08-151.381.431.361.41-1.40%1.59%1.88%7,024,2009,747,00089%1.39-4.74%1.420.14%1.410.50%1.38-0.22%-0.61%
2019-08-141.421.491.421.430.00%-1.85%3.10%12,064,90017,576,000165%1.463.19%1.422.67%1.402.56%1.390.58%-0.63%
2019-08-131.341.431.331.435.15%1.27%3.70%10,771,60015,206,000158%1.414.52%1.392.44%1.371.79%1.38-0.22%-0.72%
2019-08-121.341.361.341.361.49%0.67%-1.59%4,476,5006,047,00068%1.35-0.44%1.350.52%1.34-0.59%1.38-0.72%-0.73%
2019-08-091.351.371.341.34-0.74%-1.25%-3.74%5,004,2006,790,00075%1.360.52%1.350.60%1.35-0.81%1.39-1.14%-0.67%
2019-08-081.341.361.341.350.75%0.00%-4.12%7,092,3009,573,00098%1.351.20%1.34-0.74%1.36-0.95%1.41-0.99%-0.56%
2019-08-071.331.371.311.340.75%0.45%-5.77%9,351,10012,479,000126%1.330.30%1.35-1.97%1.37-1.58%1.42-1.18%-0.49%
2019-08-061.351.361.321.33-4.32%0.00%-7.57%9,563,30012,716,000133%1.33-4.80%1.37-2.90%1.40-2.65%1.44-1.24%-0.41%
2019-08-051.411.421.371.39-1.42%-0.50%-4.60%5,554,2007,760,00086%1.40-1.13%1.42-1.05%1.43-1.04%1.46-0.27%-0.30%
2019-08-021.431.431.401.410.00%-0.21%-3.49%7,587,80010,725,000115%1.41-1.74%1.43-1.72%1.45-1.50%1.46-0.68%-0.33%