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
2019-10-184.164.214.084.10-1.68%-0.94%-2.29%21,835,60090,380,00077%4.14-1.36%4.330.07%4.280.14%4.200.55%-0.04%
2019-10-174.254.274.134.17-3.47%-0.62%-0.07%32,696,500137,190,000116%4.20-5.45%4.330.28%4.270.33%4.170.51%-0.20%
2019-10-164.404.594.304.321.17%-2.66%4.05%77,414,200343,551,000292%4.445.87%4.314.03%4.263.55%4.152.37%-0.35%
2019-10-154.184.284.124.271.67%1.86%5.28%33,733,300141,413,000156%4.191.09%4.151.07%4.111.28%4.060.12%-0.63%
2019-10-144.104.214.054.203.96%1.28%3.68%33,733,400139,884,000164%4.152.09%4.101.66%4.061.58%4.050.03%-0.69%
2019-10-114.054.124.024.04-0.98%-0.54%-0.25%18,977,00077,093,00096%4.06-0.30%4.041.10%3.991.06%4.05-0.59%-0.72%
2019-10-103.974.153.964.084.08%0.15%0.15%26,437,100107,716,000134%4.074.87%3.992.60%3.950.25%4.07-1.04%-0.68%
2019-10-093.833.923.823.921.29%0.90%-4.79%10,292,80039,988,00047%3.890.10%3.89-0.26%3.94-1.23%4.12-0.48%-0.58%
2019-10-083.883.923.843.87-0.26%-0.28%-6.45%10,247,50039,775,00046%3.88-0.54%3.90-1.49%3.99-1.36%4.14-0.67%-0.60%
2019-09-303.963.973.873.88-2.02%-0.56%-6.84%12,207,80047,635,00051%3.90-0.10%3.96-1.52%4.05-1.00%4.17-1.16%-0.62%
2019-09-273.794.033.783.960.51%1.38%-6.03%25,975,400101,467,00097%3.91-2.81%4.02-2.45%4.09-1.92%4.21-1.03%-0.48%
2019-09-264.194.213.923.94-5.74%-1.97%-7.47%34,190,700137,402,000134%4.02-4.22%4.12-2.07%4.17-2.30%4.26-1.07%-0.35%
2019-09-254.194.244.174.18-0.95%-0.38%-2.88%17,073,50071,646,00072%4.20-0.73%4.21-0.85%4.27-0.16%4.30-0.39%-0.22%
2019-09-244.214.294.174.220.24%-0.17%-2.34%20,753,30087,719,00083%4.230.72%4.24-1.14%4.27-0.19%4.32-0.46%-0.14%
2019-09-234.254.284.164.21-1.86%0.31%-3.02%20,122,50084,457,00073%4.20-2.74%4.29-0.35%4.28-1.20%4.34-0.32%-0.04%
2019-09-204.364.364.284.29-1.38%-0.58%-1.49%18,677,80080,587,00067%4.32-0.55%4.310.33%4.33-0.12%4.36-0.14%0.02%
2019-09-194.234.384.234.353.33%0.25%-0.25%33,157,400143,856,000108%4.342.50%4.29-0.90%4.34-0.05%4.36-0.02%0.07%
2019-09-184.234.274.204.21-0.24%-0.54%-3.48%14,944,20063,253,00044%4.23-0.91%4.33-0.51%4.34-0.48%4.36-0.75%0.12%
2019-09-174.384.384.204.22-3.65%-1.22%-3.98%26,656,000113,877,00066%4.27-3.44%4.36-0.62%4.36-0.62%4.40-0.81%0.32%
2019-09-164.404.474.364.380.23%-0.99%-1.15%34,748,500153,714,00074%4.421.80%4.380.46%4.390.30%4.430.23%0.60%
2019-09-124.344.374.324.371.16%0.55%-1.15%19,855,00086,282,00036%4.35-0.16%4.36-0.48%4.37-0.14%4.420.20%0.78%
2019-09-114.394.404.324.32-1.59%-0.76%-2.09%24,973,200108,707,00045%4.35-0.64%4.38-0.05%4.380.11%4.410.25%0.81%
2019-09-104.444.444.364.39-1.13%0.21%-0.25%30,032,100131,568,00055%4.38-0.50%4.390.00%4.38-0.86%4.400.43%0.83%
2019-09-094.394.464.364.441.83%0.84%1.32%39,846,700175,457,00071%4.400.82%4.390.44%4.41-0.88%4.380.55%0.87%
2019-09-064.354.434.334.360.23%-0.16%0.05%32,610,800142,421,00057%4.37-0.34%4.37-1.29%4.450.32%4.360.28%0.89%
2019-09-054.384.424.354.350.00%-0.73%0.09%46,490,100203,739,00082%4.380.69%4.42-1.23%4.440.25%4.350.35%0.95%
2019-09-044.414.464.304.35-2.47%-0.05%0.44%58,494,300254,542,000106%4.35-3.35%4.480.29%4.430.25%4.330.44%0.98%
2019-09-034.464.574.454.46-4.29%-0.95%3.43%76,748,200345,613,000149%4.50-0.64%4.471.00%4.421.38%4.311.24%1.03%
2019-09-024.454.784.364.662.42%2.82%9.42%99,848,700452,540,000209%4.533.59%4.422.79%4.362.66%4.262.06%1.02%
2019-08-304.164.554.134.550.00%4.00%9.03%107,204,800469,049,000258%4.385.55%4.303.39%4.242.24%4.172.00%0.77%