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
2019-12-0616.3516.3516.1116.23-0.79%0.00%-2.62%983,50015,962,00099%16.23-0.50%16.32-0.63%16.43-0.46%16.67-1.13%-0.95%
2019-12-0516.4516.5316.1816.36-0.73%0.30%-2.94%1,067,60017,414,00096%16.31-0.52%16.43-0.59%16.50-0.76%16.86-1.36%-0.93%
2019-12-0416.5516.6716.1816.48-0.12%0.51%-3.56%1,450,70023,787,000116%16.40-1.09%16.53-0.80%16.63-0.81%17.09-1.59%-0.86%
2019-12-0316.7816.7816.5016.50-1.32%-0.47%-4.98%1,102,90018,284,00083%16.58-0.98%16.66-1.13%16.76-0.82%17.37-1.58%-0.74%
2019-12-0216.7916.9416.6216.72-0.48%-0.13%-5.23%582,9009,759,00037%16.740.09%16.85-0.09%16.90-0.25%17.64-0.55%-0.62%
2019-11-2917.0017.0016.6216.80-0.88%0.44%-5.30%562,4009,407,00033%16.73-1.92%16.86-0.65%16.95-1.16%17.74-0.74%-0.59%
2019-11-2816.9517.2616.8116.950.00%-0.61%-5.16%630,00010,744,00035%17.051.40%16.970.07%17.14-1.21%17.87-0.40%-0.51%
2019-11-2717.0017.0016.6016.95-0.29%0.78%-5.54%977,00016,431,00054%16.82-1.49%16.96-1.56%17.35-1.57%17.94-0.68%-0.46%
2019-11-2617.1017.1816.9517.000.12%-0.43%-5.91%1,034,80017,667,00057%17.070.53%17.23-1.54%17.63-1.53%18.07-0.75%-0.38%
2019-11-2517.4117.4116.8316.98-2.47%-0.02%-6.72%1,258,20021,368,00065%16.98-2.78%17.50-1.93%17.90-0.85%18.20-0.75%-0.28%
2019-11-2217.6117.8117.3717.41-1.92%-0.33%-5.08%1,994,00034,831,000102%17.47-1.90%17.84-1.80%18.06-1.16%18.34-0.90%-0.19%
2019-11-2117.8218.0917.4617.75-1.50%-0.31%-4.10%2,312,00041,167,000120%17.81-2.31%18.17-0.78%18.27-0.85%18.51-0.69%-0.05%
2019-11-2018.5318.5918.0118.02-4.00%-1.14%-3.31%2,177,70039,693,000115%18.23-0.96%18.31-0.74%18.42-0.56%18.64-0.40%0.08%
2019-11-1918.2319.2017.9818.771.46%1.99%0.32%3,074,10056,576,000169%18.400.82%18.45-0.51%18.53-0.72%18.71-0.35%0.17%
2019-11-1818.6818.6817.9918.50-1.60%1.34%-1.46%1,620,20029,577,00098%18.26-2.46%18.54-1.13%18.66-0.61%18.78-0.23%0.25%
2019-11-1518.7818.8618.4118.800.21%0.45%-0.10%1,700,60031,828,000103%18.72-0.30%18.76-0.30%18.78-0.40%18.820.04%0.34%
2019-11-1418.7118.9218.6818.76-0.42%-0.06%-0.27%770,10014,456,00049%18.77-0.16%18.810.06%18.850.00%18.810.11%0.36%
2019-11-1318.6118.9418.5918.84-0.05%0.20%0.27%1,152,40021,668,00073%18.80-0.16%18.80-0.39%18.85-0.09%18.790.12%0.36%
2019-11-1219.0719.1918.6218.85-1.05%0.10%0.44%1,877,50035,358,000123%18.830.37%18.870.03%18.870.02%18.770.20%0.33%
2019-11-1119.0019.0518.6019.05-0.26%1.54%1.71%1,793,00033,640,000125%18.76-1.31%18.87-0.23%18.870.08%18.730.18%0.31%
2019-11-0819.2019.4018.6919.101.06%0.47%2.16%2,013,20038,273,000150%19.010.98%18.910.36%18.850.42%18.700.55%0.27%
2019-11-0718.8118.9918.7118.900.32%0.39%1.65%2,337,10043,998,000186%18.83-0.44%18.840.26%18.770.37%18.590.55%0.17%
2019-11-0618.8019.1618.7118.840.16%-0.37%1.88%1,541,00029,140,000138%18.910.62%18.800.58%18.700.55%18.490.49%0.08%
2019-11-0518.8018.9218.5718.810.59%0.09%2.22%1,233,00023,172,000121%18.790.46%18.690.54%18.600.50%18.400.46%0.02%
2019-11-0418.6019.1918.5418.701.08%-0.04%2.09%1,996,00037,339,000205%18.711.22%18.590.95%18.510.65%18.320.71%-0.05%
2019-11-0118.3918.5918.2618.500.33%0.10%1.72%843,50015,589,00098%18.480.35%18.410.29%18.390.50%18.190.19%-0.14%
2019-10-3118.2818.5918.1718.440.11%0.12%1.58%901,80016,608,000100%18.420.55%18.360.04%18.300.47%18.150.13%-0.16%
2019-10-3018.3918.4718.1718.420.16%0.56%1.60%682,30012,498,00073%18.32-0.09%18.350.52%18.210.25%18.13-0.14%-0.18%
2019-10-2918.4218.4718.2018.390.00%0.31%1.29%953,10017,473,00097%18.33-0.28%18.260.57%18.170.41%18.16-0.04%-0.17%
2019-10-2818.0018.7517.9418.390.00%0.03%1.24%1,136,40020,893,000112%18.391.88%18.150.79%18.090.66%18.16-0.19%-0.17%