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
2021-07-2612.1112.1211.3011.59-4.37%-0.30%-6.37%4,225,40049,119,00089%11.63-4.66%12.07-1.79%12.12-1.41%12.38-0.51%0.17%
2021-07-2312.4312.5412.1012.12-3.43%-0.60%-2.59%4,291,00052,322,00097%12.19-1.63%12.29-0.19%12.29-0.82%12.440.09%0.20%
2021-07-2212.3012.6212.1812.552.37%1.25%0.96%4,249,40052,671,00098%12.400.89%12.320.17%12.400.12%12.430.07%0.15%
2021-07-2112.2012.4112.2012.260.66%-0.21%-1.30%2,465,80030,294,00059%12.290.66%12.29-1.02%12.38-0.68%12.420.05%0.13%
2021-07-2012.1712.3612.1512.18-1.06%-0.20%-1.90%2,468,50030,129,00058%12.21-1.33%12.42-0.10%12.47-0.67%12.42-0.06%0.08%
2021-07-1912.5512.5812.2412.31-1.83%-0.48%-0.91%3,194,20039,510,00075%12.37-1.59%12.43-0.77%12.550.10%12.420.15%0.04%
2021-07-1612.4112.8012.2212.540.40%-0.23%1.10%4,701,40059,090,000111%12.571.85%12.53-0.37%12.540.65%12.400.67%-0.05%
2021-07-1512.4212.7012.0512.49-0.24%1.21%1.37%4,641,00057,273,000107%12.34-2.47%12.58-0.03%12.460.02%12.320.02%-0.19%
2021-07-1413.0313.0412.4812.52-3.17%-1.05%1.63%5,559,70070,345,000134%12.650.02%12.581.30%12.450.70%12.320.47%-0.21%
2021-07-1312.2212.9512.0012.935.72%2.21%5.46%8,658,200109,525,000223%12.653.36%12.422.11%12.371.32%12.260.70%-0.27%
2021-07-1212.2512.4212.1412.230.25%-0.07%0.44%2,990,60036,601,00084%12.241.64%12.160.14%12.210.17%12.18-0.21%-0.41%
2021-07-0912.3312.4011.8612.20-0.73%1.31%-0.01%3,892,10046,867,000107%12.04-1.66%12.14-1.02%12.190.51%12.20-0.35%-0.57%
2021-07-0812.2612.3712.0912.291.24%0.37%0.38%2,727,60033,399,00076%12.250.46%12.270.34%12.12-0.21%12.24-0.20%-0.75%
2021-07-0712.3212.3712.1212.14-1.78%-0.40%-1.05%2,641,00032,192,00072%12.19-1.33%12.231.21%12.150.03%12.27-0.43%-0.95%
2021-07-0612.2512.4612.2112.361.15%0.06%0.31%3,264,10040,323,00086%12.351.77%12.08-0.05%12.14-0.07%12.32-0.39%-1.08%
2021-07-0511.8612.2711.7512.222.60%0.68%-1.21%3,522,90042,762,00089%12.142.25%12.09-0.03%12.15-0.50%12.37-0.79%-1.10%
2021-07-0212.2712.3011.5811.91-2.93%0.33%-4.48%5,192,90061,646,000120%11.87-3.64%12.09-1.60%12.21-1.17%12.47-0.74%-1.09%
2021-07-0112.2212.4912.1112.270.00%-0.40%-2.32%4,070,10050,140,00095%12.321.31%12.29-0.46%12.36-0.30%12.56-0.15%-1.12%
2021-06-3012.2012.3512.0612.270.33%0.90%-2.47%3,007,80036,574,00067%12.16-1.48%12.34-0.68%12.40-0.83%12.58-0.11%-1.28%
2021-06-2912.6612.8412.1612.23-3.24%-0.91%-2.90%4,278,50052,806,00091%12.34-1.37%12.43-0.47%12.50-0.83%12.60-0.73%-1.35%
2021-06-2812.5012.6412.3212.640.96%1.01%-0.38%3,244,70040,605,00063%12.510.47%12.49-0.55%12.61-0.80%12.69-1.83%-1.38%
2021-06-2512.4612.6012.3012.520.48%0.52%-3.13%3,486,50043,423,00058%12.46-0.30%12.56-0.93%12.71-0.08%12.92-2.10%-1.24%
2021-06-2412.7312.7812.3512.46-1.89%-0.26%-5.61%3,724,30046,526,00054%12.49-1.61%12.67-1.20%12.720.05%13.20-2.18%-1.09%
2021-06-2312.7012.8412.6012.70-1.09%0.02%-5.89%4,174,70053,007,00052%12.70-0.96%12.830.42%12.710.39%13.50-1.82%-0.97%
2021-06-2212.9213.0612.7012.84-0.08%0.16%-6.58%3,977,50050,992,00043%12.82-0.82%12.780.67%12.66-0.58%13.75-0.58%-0.81%
2021-06-2112.7413.1712.6312.850.23%-0.59%-7.05%5,844,00075,538,00061%12.932.59%12.691.25%12.74-2.40%13.83-0.65%-0.73%
2021-06-1812.4812.8912.2712.822.72%1.75%-7.88%6,039,40076,094,00060%12.600.58%12.53-1.48%13.05-3.21%13.92-1.09%-0.58%
2021-06-1712.3312.6512.2312.481.22%-0.38%-11.29%5,136,20064,339,00047%12.530.46%12.72-4.09%13.48-2.92%14.07-1.72%-0.43%
2021-06-1612.7312.8012.2212.33-3.67%-1.12%-13.87%5,669,00070,692,00045%12.47-3.92%13.26-4.11%13.89-2.44%14.32-0.78%-0.18%
2021-06-1513.6113.6512.7012.800.00%-1.38%-11.28%9,494,200123,228,00074%12.98-7.15%13.83-3.68%14.23-1.45%14.43-1.08%-0.04%