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
2019-08-2017.9918.0817.7217.81-0.78%-0.24%-0.16%963,50017,201,00067%17.850.21%17.780.63%17.680.24%17.84-0.39%-0.59%
2019-08-1917.6918.0417.6017.951.47%0.76%0.23%2,209,20039,356,000143%17.820.83%17.660.60%17.630.28%17.91-0.66%-0.47%
2019-08-1617.3417.7917.3417.691.20%0.12%-1.87%1,509,10026,664,000102%17.672.07%17.560.39%17.58-0.37%18.03-0.65%-0.39%
2019-08-1517.3817.5717.0717.48-0.46%0.98%-3.66%973,50016,851,00066%17.31-1.67%17.49-0.74%17.65-1.04%18.14-0.80%-0.30%
2019-08-1417.7517.8017.3217.560.23%-0.25%-4.00%1,556,10027,393,000106%17.600.70%17.62-0.70%17.84-0.94%18.29-1.26%-0.18%
2019-08-1317.7417.7517.3017.52-1.24%0.22%-5.42%644,30011,263,00042%17.48-1.17%17.74-1.17%18.00-0.71%18.52-0.93%0.01%
2019-08-1217.6817.8317.5017.740.34%0.30%-5.12%1,714,50030,325,000105%17.69-1.11%17.95-1.28%18.13-1.34%18.70-0.84%0.17%
2019-08-0918.4718.4717.5217.68-3.07%-1.15%-6.23%1,874,70033,531,000108%17.89-2.65%18.19-1.09%18.38-1.24%18.86-0.33%0.33%
2019-08-0818.6718.7618.1018.24-1.08%-0.72%-3.58%1,394,60025,621,00081%18.37-0.07%18.39-1.00%18.61-0.84%18.92-0.06%0.39%
2019-08-0718.4718.8018.0418.44-1.86%0.30%-2.58%1,548,50028,467,00091%18.38-0.11%18.57-1.06%18.77-1.48%18.93-0.04%0.42%
2019-08-0618.5018.9517.9818.79-0.95%2.09%-0.77%1,877,20034,549,000108%18.41-3.28%18.77-1.93%19.05-1.68%18.940.84%0.46%
2019-08-0519.2019.4318.6918.97-0.94%-0.31%1.03%1,347,70025,645,00074%19.03-0.45%19.14-1.18%19.380.30%18.780.20%0.36%
2019-08-0219.3019.3018.9319.15-1.59%0.19%2.19%1,004,20019,194,00053%19.11-1.03%19.37-0.84%19.320.88%18.740.21%0.41%
2019-08-0119.3219.4919.1119.460.83%0.77%4.06%1,067,80020,621,00054%19.31-1.20%19.530.95%19.150.56%18.700.38%0.45%
2019-07-3119.7120.3919.2619.30-2.08%-1.26%3.60%1,804,50035,271,00087%19.55-0.57%19.351.77%19.041.02%18.630.62%0.46%
2019-07-3019.5319.9119.3019.711.08%0.26%6.45%1,761,10034,619,00084%19.663.37%19.021.64%18.852.43%18.520.75%0.46%
2019-07-2918.7119.7718.5119.504.17%2.54%6.11%2,659,50050,575,000123%19.022.93%18.711.11%18.400.61%18.380.70%0.39%
2019-07-2618.3918.8417.7518.721.46%1.33%2.58%2,108,80038,960,000102%18.480.25%18.502.07%18.29-0.08%18.250.32%0.30%
2019-07-2518.5818.6618.3118.45-0.05%0.11%1.42%1,177,70021,704,00059%18.43-0.78%18.13-0.50%18.310.02%18.190.22%0.27%
2019-07-2418.3418.8018.1218.46-0.11%-0.61%1.70%2,061,60038,290,000104%18.574.74%18.220.02%18.300.29%18.150.35%0.23%
2019-07-2317.3018.5016.9818.480.87%4.21%2.17%3,219,00057,081,000167%17.73-4.67%18.22-1.49%18.25-0.55%18.09-0.16%0.16%
2019-07-2218.8418.9918.3118.32-2.03%-1.52%1.13%2,187,40040,689,000136%18.600.31%18.490.61%18.350.80%18.120.70%0.16%
2019-07-1918.5618.7018.3618.700.81%0.84%3.95%2,136,50039,622,000141%18.551.07%18.380.94%18.210.84%17.990.59%0.07%
2019-07-1818.0418.5517.9218.551.81%1.10%3.72%2,509,00046,038,000178%18.350.48%18.211.13%18.060.74%17.890.56%0.03%
2019-07-1717.9918.4917.7818.220.28%-0.23%2.44%2,367,50043,235,000189%18.261.76%18.001.32%17.920.86%17.790.54%0.00%
2019-07-1617.6318.1717.4718.172.08%1.24%2.71%1,840,60033,033,000159%17.952.16%17.770.36%17.770.75%17.690.12%-0.02%
2019-07-1517.5517.8317.3117.800.74%1.32%0.74%1,164,60020,460,000104%17.57-0.73%17.71-0.21%17.640.21%17.67-0.23%0.01%
2019-07-1217.9917.9917.5517.67-1.34%-0.15%-0.23%1,291,40022,854,000113%17.70-0.71%17.740.59%17.600.06%17.71-0.01%0.08%
2019-07-1117.6317.9417.5217.911.65%0.48%1.12%1,454,40025,923,000130%17.820.91%17.641.13%17.590.22%17.71-0.13%0.13%
2019-07-1017.5017.8717.3617.620.00%-0.25%-0.65%684,80012,096,00062%17.662.05%17.44-0.14%17.55-0.23%17.74-0.37%0.20%