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:
退市银鸽( 600069.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
2020-08-200.270.290.260.283.70%2.19%21.21%32,945,8009,028,000131%0.27-2.49%0.284.15%0.266.94%0.235.96%2.11%
2020-08-190.280.290.260.273.85%-3.91%23.85%57,290,50016,081,000218%0.288.92%0.2712.77%0.2510.36%0.226.86%1.51%
2020-08-180.250.260.250.268.33%0.78%27.45%13,641,1003,515,00057%0.269.79%0.247.31%0.223.74%0.201.49%0.82%
2020-08-170.230.240.220.249.09%2.13%19.40%26,121,2006,146,00091%0.248.30%0.224.29%0.214.39%0.202.03%0.84%
2020-08-140.210.220.210.224.76%1.38%11.68%16,815,1003,644,00050%0.223.33%0.210.96%0.211.99%0.202.60%0.69%
2020-08-130.210.220.200.210.00%0.00%9.38%41,936,6008,826,00089%0.212.44%0.214.00%0.203.61%0.191.05%-1.17%
2020-08-120.210.210.200.215.00%2.44%10.53%17,714,1003,623,00039%0.210.00%0.202.04%0.190.00%0.190.00%-3.28%
2020-08-110.200.210.200.200.00%-2.44%5.26%25,255,6005,172,00059%0.215.13%0.202.62%0.190.52%0.190.53%-5.15%
2020-08-100.190.200.180.205.26%2.56%5.82%35,001,7006,814,00082%0.202.63%0.190.00%0.190.52%0.190.53%-6.02%
2020-08-070.190.200.180.190.00%0.00%1.06%31,635,3005,999,00079%0.190.00%0.19-1.55%0.192.13%0.190.00%-6.62%
2020-08-060.190.200.180.19-5.00%0.00%1.06%72,235,00013,735,000196%0.19-3.06%0.190.00%0.190.00%0.190.00%-8.00%
2020-08-050.200.200.190.200.00%2.04%6.38%19,095,7003,742,00066%0.20-1.01%0.193.74%0.190.54%0.190.00%-13.40%
2020-08-040.200.210.190.200.00%1.01%6.38%46,566,4009,242,000176%0.203.67%0.191.08%0.191.08%0.191.62%-13.09%
2020-08-030.190.200.180.205.26%4.71%8.11%56,489,30010,767,000249%0.194.37%0.191.09%0.191.09%0.190.54%-13.28%
2020-07-310.180.220.180.19-5.00%3.83%3.26%170,094,10031,058,000958%0.18-8.50%0.18-11.17%0.18-12.86%0.18-15.98%-13.33%
2020-07-300.200.200.200.20-9.09%0.00%-8.68%4,216,500844,000622%0.20-9.50%0.21-9.65%0.21-14.98%0.22-20.07%-11.69%
2020-07-290.220.220.220.22-8.33%-0.45%-19.71%1,105,600244,000422%0.22-8.68%0.23-15.56%0.25-17.94%0.27-18.69%-9.61%
2020-07-280.240.240.240.24-11.11%-0.83%-28.78%223,20054,000158%0.24-11.68%0.27-12.05%0.30-6.81%0.34-8.17%-7.70%
2020-07-270.270.270.270.27-10.00%-1.46%-26.43%113,30031,000106%0.27-8.97%0.31-7.53%0.32-3.87%0.37-5.41%-6.86%
2020-07-240.300.300.300.30-9.09%-0.33%-22.68%189,40057,000212%0.30-9.34%0.33-5.41%0.34-5.35%0.39-13.78%-6.31%
2020-07-230.330.330.330.33-10.81%-0.60%-26.67%195,80065,000268%0.33-10.99%0.35-8.12%0.36-22.15%0.45-54.04%-4.93%
2020-07-220.370.370.370.37-9.76%-0.80%-62.21%147,60055,000- --0.37-31.05%0.38-27.38%0.46-17.99%0.983.05%0.60%
2020-07-210.410.410.410.41-8.89%-24.21%-56.84%3,7002,000- --0.542.85%0.53-4.54%0.56-1.77%0.95-0.21%0.38%
2020-07-200.450.450.450.45-10.00%-14.45%-52.73%5,7003,000- --0.535.20%0.55-1.25%0.57-2.41%0.950.00%0.82%
2020-07-170.500.500.500.50-9.09%0.00%-47.48%2,0001,000- --0.50-9.58%0.56-1.93%0.58-8.23%0.950.42%0.95%
2020-07-160.550.550.550.55-9.84%-0.54%-41.98%117,50065,000- --0.55-9.49%0.57-18.36%0.63-35.58%0.950.74%0.94%
2020-07-150.610.610.610.61-10.29%-0.16%-35.18%13,1008,000- --0.61-19.39%0.70-14.27%0.983.16%0.940.43%0.91%
2020-07-140.680.680.680.68-9.33%-10.29%-27.43%6,6005,000- --0.76-2.57%0.81-17.13%0.95-0.21%0.940.21%0.95%
2020-07-130.750.750.750.75-9.64%-3.60%-19.79%9,0007,000- --0.78-6.38%0.983.16%0.950.11%0.940.11%0.96%
2020-07-100.830.830.830.830.00%-0.12%-11.13%37,30031,000- --0.83-15.29%0.95-0.21%0.950.32%0.930.00%0.99%