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:
*ST永林( 000663.SZ 深证)
板块 :林业   
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
2020-06-014.004.133.964.112.75%1.51%2.34%2,919,70011,822,00059%4.051.20%4.02-0.05%4.05-0.44%4.020.33%0.73%
2020-05-293.974.033.974.000.76%-0.02%-0.07%1,388,2005,554,00028%4.000.33%4.02-0.77%4.06-0.27%4.000.35%0.62%
2020-05-284.034.073.943.97-1.73%-0.45%-0.48%2,250,1008,974,00046%3.99-1.89%4.05-1.03%4.07-0.80%3.990.48%0.48%
2020-05-274.074.124.024.04-2.42%-0.62%1.76%2,122,3008,627,00044%4.07-0.42%4.09-0.02%4.110.98%3.970.69%0.30%
2020-05-264.134.144.014.140.24%1.42%5.00%3,526,20014,393,00073%4.08-1.02%4.09-0.56%4.071.50%3.940.59%0.11%
2020-05-254.054.184.054.131.72%0.15%5.36%3,136,00012,932,00067%4.121.03%4.121.48%4.010.63%3.920.64%-0.05%
2020-05-224.024.204.004.060.25%-0.54%4.24%3,983,80016,263,00083%4.08-1.19%4.061.81%3.980.81%3.900.65%-0.20%
2020-05-214.084.283.914.05-0.74%-1.96%4.65%9,103,30037,602,000180%4.133.77%3.992.08%3.952.39%3.872.25%-0.39%
2020-05-203.834.083.834.084.88%2.49%7.79%10,134,50040,347,000171%3.983.06%3.902.41%3.862.74%3.791.04%-0.91%
2020-05-193.833.923.753.894.29%0.70%3.84%10,669,80041,218,000202%3.863.76%3.814.90%3.763.05%3.750.32%-1.18%
2020-05-183.733.733.663.735.07%0.19%-0.11%1,890,1007,037,00039%3.724.32%3.630.89%3.64-0.82%3.73-0.77%-1.48%
2020-05-153.613.633.533.55-0.84%-0.53%-5.66%1,545,2005,515,00026%3.57-1.03%3.60-1.04%3.67-1.77%3.76-1.05%-1.76%
2020-05-143.573.663.573.58-0.83%-0.72%-5.86%2,427,1008,751,00038%3.61-0.25%3.64-1.81%3.740.24%3.80-1.35%-1.99%
2020-05-133.693.693.593.61-2.43%-0.14%-6.36%3,166,40011,448,00044%3.62-2.32%3.71-2.14%3.73-0.24%3.86-1.26%-1.92%
2020-05-123.783.783.673.70-2.12%-0.03%-5.23%2,630,1009,734,00035%3.70-2.06%3.791.12%3.74-0.61%3.90-0.94%-1.75%
2020-05-113.773.863.703.780.27%0.03%-4.09%4,224,40015,964,00054%3.78-1.13%3.750.21%3.76-0.82%3.94-0.93%-1.61%
2020-05-083.763.903.763.77-2.84%-1.36%-5.23%8,017,30030,641,00097%3.823.21%3.74-0.05%3.79-1.07%3.98-1.17%-1.48%
2020-05-073.523.903.523.884.58%4.78%-3.60%17,529,40064,915,000203%3.70-0.19%3.74-3.66%3.84-4.05%4.03-3.04%-1.32%
2020-05-063.713.713.713.71-5.12%0.00%-10.62%2,175,4008,071,00026%3.71-5.19%3.88-2.17%4.00-1.60%4.15-1.66%-0.97%
2020-04-293.903.943.853.910.00%-0.08%-7.37%4,062,20015,896,00041%3.910.10%3.97-1.69%4.06-1.07%4.22-2.65%-0.75%
2020-04-284.034.043.783.91-4.17%0.03%-9.82%9,101,30035,580,00073%3.91-4.38%4.04-2.75%4.11-1.68%4.34-3.52%-0.35%
2020-04-274.104.154.004.080.49%-0.20%-9.21%6,334,40025,893,00041%4.09-0.87%4.15-0.88%4.18-0.83%4.49-3.38%0.30%
2020-04-244.264.264.054.06-4.69%-1.55%-12.71%9,387,40038,716,00045%4.12-2.81%4.19-0.85%4.21-1.20%4.65-0.62%1.42%
2020-04-234.254.284.214.260.47%0.40%-8.97%6,847,70029,053,00033%4.240.69%4.22-0.33%4.26-1.46%4.680.41%1.56%
2020-04-224.174.274.114.241.19%0.62%-9.03%7,200,10030,344,00033%4.210.02%4.24-0.98%4.33-3.03%4.660.43%1.56%
2020-04-214.304.314.174.19-3.01%-0.55%-9.72%8,202,10034,555,00037%4.21-1.52%4.28-2.06%4.46-3.32%4.640.41%1.55%
2020-04-204.274.324.204.321.17%0.98%-6.53%8,444,40036,128,00038%4.28-1.04%4.37-3.43%4.61-3.37%4.620.37%1.45%
2020-04-174.404.414.274.27-2.51%-1.23%-7.27%12,210,70052,791,00057%4.32-2.64%4.52-3.60%4.77-0.69%4.610.46%1.21%
2020-04-164.584.654.374.38-6.21%-1.35%-4.45%18,618,80082,675,00091%4.44-5.17%4.69-3.79%4.810.25%4.580.57%1.01%
2020-04-154.724.824.554.670.00%-0.26%2.46%25,178,700117,892,000136%4.68-3.02%4.88-0.65%4.801.03%4.561.38%0.36%