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
2021-09-1713.2213.6513.0513.18-3.37%-1.35%-5.70%8,154,600108,951,00081%13.36-6.16%13.87-1.44%13.97-1.76%13.980.05%-0.03%
2021-09-1613.7114.9013.5513.640.00%-4.20%-2.36%13,290,600189,225,000142%14.243.69%14.070.22%14.22-0.44%13.970.76%-0.20%
2021-09-1514.1314.1313.5913.64-2.01%-0.67%-1.62%5,189,90071,268,00058%13.73-1.96%14.04-1.86%14.280.54%13.870.28%-0.33%
2021-09-1414.4114.4413.8113.92-2.73%-0.62%0.67%5,952,60083,381,00066%14.01-1.74%14.31-0.66%14.210.57%13.830.30%-0.36%
2021-09-1314.0714.4813.9814.310.07%0.39%3.80%8,551,900121,910,00095%14.26-1.72%14.401.27%14.131.02%13.790.35%-0.35%
2021-09-1014.4614.9114.1914.30-2.99%-1.41%4.09%11,549,500167,510,000133%14.500.64%14.221.74%13.981.70%13.740.28%-0.38%
2021-09-0914.3914.7813.9014.742.43%2.28%7.59%17,176,600247,543,000196%14.414.47%13.983.77%13.752.94%13.700.18%-0.31%
2021-09-0813.0814.3913.0014.3910.02%4.31%5.23%15,157,400209,115,000177%13.805.03%13.473.04%13.361.68%13.68-0.73%-0.20%
2021-09-0712.9813.3712.8913.080.00%-0.42%-5.05%5,456,00071,662,00063%13.141.55%13.070.04%13.14-0.62%13.78-0.54%0.00%
2021-09-0613.2013.2012.7013.08-1.06%1.12%-5.56%5,714,10073,911,00059%12.94-1.58%13.07-0.92%13.22-1.16%13.85-1.18%0.11%
2021-09-0313.1013.3512.8613.220.76%0.59%-5.67%6,816,40089,585,00065%13.140.26%13.19-0.93%13.37-1.99%14.02-1.68%0.36%
2021-09-0213.2113.2912.9413.12-0.61%0.08%-7.96%6,622,40086,813,00055%13.11-1.48%13.31-1.49%13.64-2.20%14.25-0.55%0.80%
2021-09-0113.6013.8012.7513.20-3.15%-0.80%-7.90%7,315,70097,346,00054%13.31-1.36%13.52-2.48%13.95-1.62%14.33-0.04%1.18%
2021-08-3113.5913.7513.1213.630.37%1.04%-4.94%8,019,800108,189,00060%13.49-1.79%13.86-2.55%14.18-0.43%14.340.36%1.27%
2021-08-3014.0514.0813.4813.58-1.81%-1.14%-4.95%7,767,300106,695,00059%13.74-3.14%14.22-1.50%14.24-1.10%14.290.13%1.30%
2021-08-2714.0614.7513.8013.83-4.02%-2.48%-3.07%12,050,600170,886,00090%14.18-2.91%14.440.47%14.40-1.59%14.270.96%1.64%
2021-08-2614.4415.1514.1014.41-0.41%-1.34%1.97%11,056,400161,492,00085%14.610.45%14.37-0.27%14.630.49%14.131.28%1.82%
2021-08-2514.0314.8913.9014.472.26%-0.49%3.71%11,709,300170,261,00091%14.543.72%14.41-1.72%14.560.78%13.951.23%1.92%
2021-08-2414.2514.3513.7514.15-2.55%0.93%2.66%13,273,100186,085,000103%14.02-4.50%14.66-0.27%14.450.87%13.780.61%2.09%
2021-08-2315.2415.2414.3214.52-5.71%-1.10%5.99%13,175,700193,437,000117%14.68-2.81%14.701.36%14.321.20%13.701.27%2.03%
2021-08-2014.7816.1814.2815.403.43%1.95%13.84%18,482,500279,175,000188%15.115.18%14.504.96%14.153.93%13.532.77%1.85%
2021-08-1915.0415.1612.9714.897.66%3.68%13.11%21,382,100307,075,000250%14.367.20%13.822.80%13.623.99%13.163.24%1.45%
2021-08-1812.6213.8312.6213.8310.02%3.23%8.46%7,323,50098,110,000103%13.404.00%13.441.55%13.101.33%12.750.89%1.00%
2021-08-1713.3813.4612.5212.57-6.26%-2.42%-0.54%9,110,200117,357,000134%12.88-6.77%13.241.12%12.930.61%12.640.63%0.85%
2021-08-1613.7314.4813.2513.41-0.67%-2.95%6.78%14,445,700199,605,000256%13.827.45%13.094.30%12.853.71%12.563.55%0.74%
2021-08-1312.3013.5012.1113.5010.02%4.98%11.31%13,681,700175,947,000288%12.863.60%12.552.70%12.392.75%12.132.69%0.30%
2021-08-1212.6212.8712.1312.27-2.46%-1.15%3.90%10,793,700133,980,000288%12.411.34%12.222.57%12.062.79%11.812.35%-0.09%
2021-08-1111.4412.5811.4012.589.97%2.70%9.02%9,010,000110,359,000300%12.257.32%11.925.57%11.734.12%11.542.92%-0.43%
2021-08-1011.3211.5311.2111.441.15%0.23%2.03%2,864,30032,692,000112%11.411.25%11.290.98%11.260.12%11.210.00%-0.87%
2021-08-0911.2011.3811.1311.310.00%0.33%0.87%2,440,90027,517,00092%11.271.40%11.18-0.17%11.25-0.03%11.21-0.51%-0.98%