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
2020-07-0711.1011.2410.8611.030.46%-0.51%2.49%3,154,60034,974,000183%11.091.35%10.951.38%10.871.08%10.760.60%-1.51%
2020-07-0610.7511.0510.7310.982.14%0.37%2.64%2,531,60027,693,000156%10.942.22%10.801.25%10.751.13%10.700.33%-1.86%
2020-07-0310.6410.7710.6210.750.47%0.46%0.82%1,640,50017,555,000100%10.700.46%10.670.11%10.630.07%10.660.16%-2.31%
2020-07-0210.6910.7510.5810.700.28%0.45%0.51%1,270,40013,532,00079%10.650.10%10.660.52%10.630.22%10.650.20%-2.65%
2020-07-0110.7010.7510.5810.67-0.09%0.27%0.42%1,332,70014,181,00082%10.64-0.31%10.60-0.16%10.60-0.18%10.630.08%-2.99%
2020-06-3010.5610.7910.5210.681.14%0.06%0.59%1,215,20012,971,00078%10.671.69%10.620.37%10.62-0.21%10.62-2.79%-3.19%
2020-06-2910.5510.6410.3810.56-0.47%0.60%-3.31%1,403,50014,732,00086%10.50-1.55%10.58-0.64%10.65-0.37%10.92-3.03%-2.93%
2020-06-2410.5010.8410.4810.610.66%-0.49%-5.80%2,202,30023,480,000135%10.661.27%10.65-0.31%10.680.21%11.26-3.78%-2.60%
2020-06-2310.6310.7110.4810.54-1.22%0.11%-9.96%1,436,50015,123,00088%10.53-1.96%10.68-0.49%10.660.18%11.71-3.02%-2.18%
2020-06-2210.7310.9010.6510.67-0.74%-0.63%-11.60%1,489,20015,991,00092%10.74-0.04%10.730.52%10.640.30%12.07-3.81%-1.85%
2020-06-1910.6610.9710.6010.750.00%0.07%-14.33%2,048,30022,002,000118%10.740.24%10.680.96%10.61-5.79%12.55-2.92%-1.44%
2020-06-1810.4710.9310.4310.752.28%0.32%-16.83%2,316,90024,829,000142%10.722.12%10.581.05%11.26-7.60%12.93-4.14%-1.12%
2020-06-1710.4110.6010.3710.510.86%0.15%-22.06%1,259,20013,214,00079%10.490.79%10.47-12.16%12.19-7.43%13.48-3.25%-0.69%
2020-06-1610.4510.5510.3710.420.10%0.08%-25.23%1,401,30014,591,00082%10.41-0.91%11.91-12.38%13.17-6.90%13.94-3.26%-0.31%
2020-06-1510.4010.6910.3110.41-29.23%-0.93%-27.74%832,9008,752,00048%10.51-28.30%13.60-7.71%14.14-4.01%14.41-1.88%0.06%
除权分界线,2020年06月15日,(以下数据已经复权)
2020-06-1214.2514.9414.2514.710.48%0.38%0.18%1,195,20017,516,00085%14.660.08%14.73-0.27%14.730.11%14.68-0.17%0.31%
2020-06-1114.8314.8514.4014.64-1.41%-0.03%-0.46%1,253,40018,355,00080%14.64-1.57%14.77-0.03%14.720.25%14.710.24%0.44%
2020-06-1014.7815.0014.7214.850.47%-0.19%1.21%1,427,70021,241,00089%14.880.62%14.780.67%14.680.18%14.670.41%0.46%
2020-06-0914.8815.0314.6814.78-1.14%-0.04%1.14%1,148,90016,988,00073%14.790.58%14.680.72%14.650.12%14.610.29%0.42%
2020-06-0814.4814.9514.3214.953.53%1.69%2.60%1,942,80028,561,000127%14.701.65%14.58-0.05%14.640.02%14.570.31%0.39%
2020-06-0514.4014.5214.4014.44-0.14%-0.15%-0.59%730,10010,559,00051%14.460.16%14.58-0.37%14.63-0.46%14.530.21%0.27%
2020-06-0414.6914.6914.3414.46-0.48%0.15%-0.24%1,179,00017,024,00083%14.44-2.10%14.64-0.45%14.700.23%14.500.21%-0.24%
2020-06-0314.7814.9514.5214.53-1.62%-1.48%0.45%1,565,20023,084,000115%14.750.44%14.70-0.25%14.670.58%14.470.59%-0.32%
2020-06-0214.6514.7714.5614.770.48%0.59%2.71%1,308,60019,214,00097%14.680.00%14.740.64%14.580.44%14.380.36%-0.39%
2020-06-0115.0015.1014.4914.70-1.93%0.12%2.59%2,275,40033,410,000174%14.68-0.91%14.650.87%14.520.72%14.330.69%-0.41%
2020-05-2914.3815.0614.3814.993.45%1.16%5.33%2,638,00039,090,000212%14.823.00%14.522.20%14.422.02%14.231.07%-0.49%
2020-05-2814.1014.6314.0714.492.99%0.72%2.91%2,046,80029,448,000179%14.392.74%14.211.71%14.131.18%14.080.44%-0.57%
2020-05-2713.9914.1313.8914.070.50%0.47%0.36%981,70013,748,00089%14.000.24%13.970.24%13.970.07%14.020.05%-0.60%
2020-05-2613.9014.0413.9014.000.72%0.21%-0.09%686,3009,588,00058%13.970.42%13.94-0.09%13.96-0.18%14.01-0.06%-0.60%
2020-05-2513.8314.0513.8313.900.00%-0.09%-0.86%576,7008,023,00042%13.91-0.09%13.95-0.09%13.98-0.26%14.02-0.84%-0.61%