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:
宜宾纸业( 600793.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
2019-10-1818.2918.3117.9918.18-0.05%0.23%-1.47%1,176,40021,339,00072%18.14-0.11%18.25-0.40%18.35-0.54%18.450.01%0.07%
2019-10-1718.2818.3718.0518.19-0.98%0.17%-1.41%1,217,10022,101,00075%18.16-1.59%18.32-0.79%18.45-0.43%18.45-0.05%0.07%
2019-10-1618.5818.6618.2818.370.00%-0.44%-0.48%1,192,30022,000,00075%18.450.51%18.47-0.29%18.530.07%18.46-0.02%0.07%
2019-10-1518.6218.6218.2718.37-0.97%0.06%-0.50%1,259,30023,120,00079%18.36-1.14%18.52-0.33%18.51-0.12%18.46-0.06%0.10%
2019-10-1418.5418.7118.3818.550.11%-0.11%0.42%1,504,50027,940,00092%18.57-0.10%18.580.27%18.540.09%18.470.11%0.13%
2019-10-1118.7318.7618.4018.53-0.64%-0.32%0.42%1,877,40034,900,000115%18.590.04%18.530.14%18.520.36%18.450.02%0.14%
2019-10-1018.5518.7718.4318.650.54%0.37%1.09%1,930,90035,880,000117%18.580.86%18.510.17%18.450.31%18.450.16%0.17%
2019-10-0918.3518.7418.0118.550.16%0.68%0.71%1,912,70035,240,000116%18.42-0.50%18.480.34%18.40-0.04%18.420.10%0.17%
2019-10-0818.3618.7018.2018.520.05%0.02%0.65%1,512,70028,010,00094%18.520.14%18.410.38%18.400.01%18.400.20%0.18%
2019-09-3018.1018.7718.0018.511.93%0.10%0.79%2,427,60044,890,000156%18.492.13%18.350.31%18.400.25%18.370.26%0.18%
2019-09-2718.0018.3517.9518.160.11%0.29%-0.86%1,118,60020,255,00074%18.11-0.88%18.29-0.76%18.36-0.49%18.32-0.02%0.18%
2019-09-2618.3318.5718.1418.14-1.84%-0.70%-0.99%1,143,20020,883,00069%18.27-1.20%18.43-0.06%18.450.02%18.32-0.01%0.22%
2019-09-2518.7018.7018.3118.48-0.65%-0.05%0.86%1,114,80020,612,00057%18.49-0.02%18.44-0.19%18.440.22%18.320.21%0.29%
2019-09-2418.3518.7818.1118.601.36%0.58%1.73%1,800,70033,298,00092%18.490.82%18.470.33%18.400.37%18.280.25%0.28%
2019-09-2318.6518.6618.2018.35-1.29%0.04%0.61%1,533,60028,129,00080%18.34-1.15%18.410.15%18.330.25%18.240.20%0.27%
2019-09-2018.4418.6918.2018.590.81%0.19%2.13%2,076,30038,526,000110%18.561.32%18.390.89%18.290.40%18.200.35%0.25%
2019-09-1918.3018.5618.1518.440.77%0.69%1.67%1,819,40033,319,00096%18.310.40%18.220.44%18.21-0.13%18.140.18%0.24%
2019-09-1818.1018.3418.0718.301.05%0.32%1.08%1,503,40027,424,00079%18.241.09%18.14-0.15%18.240.24%18.110.18%0.25%
2019-09-1718.1018.1617.9818.11-0.33%0.37%0.21%1,078,60019,462,00058%18.04-0.43%18.17-0.48%18.190.12%18.070.19%0.22%
2019-09-1618.4318.4318.0118.17-0.71%0.26%0.74%1,698,10030,773,00090%18.12-0.73%18.260.18%18.170.17%18.040.29%0.18%
2019-09-1218.5018.5018.1518.30-1.40%0.25%1.75%2,628,90047,991,000140%18.26-0.33%18.230.41%18.140.37%17.990.32%0.14%
2019-09-1117.9418.7217.9318.563.86%1.33%3.53%4,271,10078,229,000250%18.322.58%18.151.47%18.070.86%17.930.73%0.13%
2019-09-1017.9017.9517.7617.87-0.06%0.08%0.41%1,245,70022,242,00089%17.86-0.32%17.89-0.13%17.920.12%17.800.05%0.06%
2019-09-0917.9718.1017.7517.880.06%-0.18%0.52%1,410,40025,263,000101%17.910.10%17.91-0.15%17.900.33%17.790.17%0.07%
2019-09-0617.9418.0917.8017.87-0.39%-0.13%0.63%1,507,90026,982,000114%17.89-0.19%17.940.23%17.840.42%17.760.06%0.04%
2019-09-0517.9018.1717.7417.940.17%0.07%1.09%1,803,10032,326,000141%17.93-0.29%17.900.62%17.770.28%17.750.19%0.03%
2019-09-0417.8618.2017.7617.910.73%-0.39%1.11%1,942,40034,925,000164%17.981.93%17.791.06%17.720.47%17.710.27%-0.03%
2019-09-0317.6417.7817.5517.780.23%0.80%0.65%850,40015,000,00077%17.640.07%17.60-0.10%17.64-0.13%17.67-0.11%-0.10%
2019-09-0217.5417.8317.3317.740.57%0.64%0.31%1,566,00027,604,000141%17.630.39%17.62-0.13%17.660.09%17.69-0.18%-0.13%
2019-08-3017.6017.8417.3117.640.00%0.47%-0.43%1,786,30031,363,000151%17.56-0.84%17.64-0.52%17.64-0.41%17.72-0.11%-0.17%