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:
保税科技( 600794.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
2021-01-223.213.223.153.16-1.56%-0.13%0.67%5,776,80018,279,00084%3.16-1.28%3.18-0.25%3.180.19%3.140.16%-0.44%
2021-01-213.183.223.163.210.94%0.16%2.43%7,257,00023,262,000101%3.211.04%3.190.50%3.180.70%3.13-0.13%-0.53%
2021-01-203.193.203.163.18-0.31%0.25%1.34%3,706,90011,760,00046%3.17-0.53%3.180.32%3.150.57%3.14-0.48%-0.57%
2021-01-193.153.223.153.191.27%0.03%1.17%9,039,00028,824,00099%3.190.85%3.171.05%3.140.71%3.15-0.44%-0.61%
2021-01-183.153.193.133.150.00%-0.38%-0.54%6,953,20021,987,00073%3.160.70%3.130.93%3.110.39%3.17-0.50%-0.57%
2021-01-153.103.173.093.151.61%0.32%-1.04%6,963,60021,866,00069%3.141.45%3.100.52%3.100.07%3.18-0.41%-0.52%
2021-01-143.083.123.063.100.32%0.16%-3.00%6,454,60019,978,00061%3.100.52%3.09-0.10%3.10-0.90%3.20-0.47%-0.48%
2021-01-133.113.113.063.09-0.32%0.36%-3.77%7,994,40024,615,00072%3.08-0.42%3.09-0.48%3.13-1.23%3.21-0.56%-0.44%
2021-01-123.093.123.063.100.32%0.26%-4.00%6,226,70019,252,00053%3.09-0.29%3.11-1.24%3.17-1.00%3.23-0.68%-0.40%
2021-01-113.143.143.083.09-1.90%-0.35%-4.95%8,291,90025,713,00064%3.10-0.61%3.15-1.44%3.20-0.96%3.25-0.88%-0.32%
2021-01-083.113.163.073.150.32%0.96%-3.96%10,069,00031,415,00072%3.12-2.04%3.19-1.39%3.23-0.83%3.28-0.79%-0.20%
2021-01-073.233.273.113.14-2.79%-1.41%-5.02%15,559,40049,562,000105%3.19-1.91%3.24-1.22%3.26-0.73%3.31-0.48%-0.10%
2021-01-063.273.293.223.23-2.12%-0.52%-2.77%14,034,20045,570,00091%3.25-1.25%3.28-0.49%3.28-0.27%3.32-0.87%-0.05%
2021-01-053.303.323.253.30-0.60%0.36%-1.52%12,510,60041,135,00068%3.29-0.27%3.290.03%3.29-0.42%3.35-0.06%0.17%
2021-01-043.303.333.263.320.61%0.70%-0.98%11,413,70037,631,00064%3.300.12%3.290.12%3.30-0.72%3.35-0.06%0.14%
2020-12-313.283.323.273.300.92%0.21%-1.64%9,417,10031,006,00054%3.290.24%3.29-0.61%3.33-0.57%3.360.00%0.12%
2020-12-303.303.313.273.27-1.80%-0.46%-2.53%10,601,10034,821,00062%3.290.00%3.31-1.08%3.35-0.06%3.36-0.06%0.07%
2020-12-293.303.333.253.330.91%1.37%-0.80%13,650,10044,839,00082%3.29-1.65%3.34-0.89%3.35-0.95%3.36-0.12%0.05%
2020-12-283.373.403.293.30-2.94%-1.20%-1.81%16,493,80055,086,000106%3.34-1.56%3.370.24%3.38-0.03%3.360.09%0.05%
2020-12-253.373.423.343.400.00%0.21%1.25%17,509,80059,404,000123%3.390.27%3.37-0.62%3.380.21%3.360.36%0.02%
2020-12-243.353.433.323.401.49%0.47%1.61%21,457,40072,604,000160%3.381.77%3.390.27%3.370.33%3.350.24%-0.04%
2020-12-233.353.383.293.35-0.89%0.75%0.36%22,058,50073,346,000184%3.33-2.66%3.38-0.35%3.36-0.12%3.34-0.03%-0.07%
2020-12-223.383.563.333.381.81%-1.05%1.23%44,663,900152,583,000426%3.423.61%3.393.07%3.372.53%3.341.34%-0.09%
2020-12-213.303.323.263.320.30%0.70%0.76%7,399,60024,394,000105%3.300.00%3.290.24%3.280.28%3.30-0.33%-0.24%
2020-12-183.303.323.283.310.00%0.39%0.12%5,613,80018,508,00077%3.300.73%3.280.18%3.280.34%3.31-0.30%-0.22%
2020-12-173.273.313.233.311.22%1.13%-0.18%7,665,30025,087,000101%3.27-0.06%3.270.15%3.26-0.12%3.32-0.48%-0.18%
2020-12-163.283.303.243.27-0.61%-0.15%-1.86%6,146,10020,126,00076%3.28-0.06%3.270.37%3.27-0.43%3.33-0.27%-0.13%
2020-12-153.283.303.263.29-0.30%0.40%-1.53%4,388,20014,380,00052%3.280.52%3.26-0.21%3.28-0.64%3.34-0.12%-0.10%
2020-12-143.253.303.223.301.85%1.23%-1.35%6,724,20021,918,00076%3.260.46%3.26-0.76%3.30-0.75%3.35-0.24%-0.10%
2020-12-113.313.313.213.240.00%-0.15%-3.37%8,977,80029,132,00098%3.25-1.73%3.29-1.47%3.33-0.95%3.35-0.24%-0.07%