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:
永安林业( 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
2019-08-236.056.095.925.93-2.79%-0.90%3.27%2,696,50016,136,00095%5.98-1.61%6.010.52%5.931.18%5.740.63%-0.26%
2019-08-226.016.196.016.102.52%0.30%6.91%2,979,10018,119,000106%6.082.12%5.981.96%5.862.36%5.710.71%-0.42%
2019-08-215.926.035.875.950.00%-0.10%5.01%2,069,50012,325,00071%5.960.61%5.871.66%5.731.22%5.670.25%-0.61%
2019-08-205.816.045.815.952.94%0.51%5.27%3,723,30022,042,000130%5.923.01%5.773.29%5.661.34%5.650.21%-0.73%
2019-08-195.605.875.605.783.77%0.57%2.48%3,097,80017,803,000105%5.753.22%5.591.20%5.590.58%5.64-0.21%-0.81%
2019-08-165.525.615.475.570.72%0.04%-1.45%2,328,50012,966,00079%5.572.41%5.52-0.29%5.55-0.14%5.65-0.62%-0.78%
2019-08-155.435.555.325.530.36%1.71%-2.76%2,949,80016,038,00095%5.44-2.21%5.54-0.84%5.56-0.89%5.69-0.91%-0.78%
2019-08-145.645.695.455.51-1.96%-0.90%-3.99%3,702,50020,587,000127%5.56-0.82%5.59-0.32%5.61-0.59%5.74-0.83%-0.73%
2019-08-135.575.775.505.620.36%0.25%-2.89%3,205,80017,972,000118%5.610.22%5.60-0.53%5.64-0.93%5.79-1.04%-0.72%
2019-08-125.525.715.515.601.82%0.11%-4.24%2,526,50014,134,00094%5.59-0.23%5.63-0.72%5.70-1.03%5.85-0.75%-0.72%
2019-08-095.645.745.455.50-2.48%-1.91%-6.65%3,209,20017,993,000121%5.61-1.32%5.67-1.48%5.76-1.27%5.89-1.04%-0.77%
2019-08-085.755.845.505.64-1.57%-0.74%-5.27%3,647,40020,725,000143%5.68-1.92%5.76-1.72%5.83-1.40%5.95-1.16%-0.77%
2019-08-075.845.875.735.73-1.55%-1.09%-4.88%1,550,6008,983,00061%5.79-0.48%5.86-0.66%5.91-0.69%6.02-0.91%-0.80%
2019-08-065.856.015.705.82-1.36%-0.02%-4.26%3,661,50021,314,000128%5.82-2.69%5.90-1.54%5.95-1.52%6.08-0.65%-0.85%
2019-08-055.996.085.855.90-0.67%-1.37%-3.58%1,986,60011,884,00069%5.980.69%5.99-0.52%6.05-0.33%6.120.08%-1.00%
2019-08-026.016.055.905.94-2.14%-0.02%-2.85%2,947,80017,512,00094%5.94-2.38%6.02-1.57%6.07-0.83%6.11-0.62%-1.22%
2019-08-016.086.166.006.07-0.49%-0.26%-1.33%1,771,00010,778,00055%6.09-0.18%6.120.00%6.12-0.25%6.15-0.39%-1.33%
2019-07-316.146.186.066.10-0.97%0.05%-1.23%1,668,10010,171,00047%6.10-0.86%6.12-0.18%6.13-0.76%6.18-0.74%-1.50%
2019-07-306.056.216.056.161.65%0.16%-1.00%2,737,90016,839,00071%6.150.99%6.13-0.05%6.180.20%6.22-1.00%-1.69%
2019-07-296.176.196.046.06-1.14%-0.49%-3.58%1,963,90011,961,00045%6.09-0.78%6.13-1.15%6.170.42%6.29-1.26%-1.79%
2019-07-266.146.196.076.130.00%-0.13%-3.69%2,294,90014,085,00049%6.14-0.21%6.200.31%6.14-0.47%6.37-1.07%-1.81%
2019-07-256.286.286.096.13-1.61%-0.34%-4.72%3,645,80022,427,00075%6.15-2.01%6.180.73%6.17-0.48%6.43-1.49%-1.75%
2019-07-246.246.366.206.230.48%-0.75%-4.61%4,523,80028,398,00093%6.282.68%6.140.03%6.20-0.82%6.53-1.34%-1.64%
2019-07-235.946.295.856.204.20%1.42%-6.34%4,276,50026,142,00087%6.111.43%6.14-1.05%6.25-1.79%6.62-2.16%-1.53%
2019-07-226.286.285.905.95-4.49%-1.28%-12.06%4,535,00027,331,00088%6.03-4.07%6.20-2.56%6.37-2.56%6.77-2.13%-1.29%
2019-07-196.306.366.206.23-0.80%-0.84%-9.88%4,148,70026,068,00083%6.28-0.16%6.37-1.76%6.53-1.86%6.91-1.68%-1.02%
2019-07-186.496.526.126.28-3.68%-0.21%-10.68%5,096,30032,069,000105%6.29-3.36%6.48-2.82%6.66-2.73%7.03-2.18%-0.77%
2019-07-176.526.586.466.52-0.91%0.12%-9.29%4,800,30031,259,000104%6.51-1.39%6.67-2.27%6.84-2.27%7.19-2.56%-0.47%
2019-07-166.846.846.516.58-3.94%-0.36%-10.80%6,398,70042,256,000135%6.60-3.97%6.82-3.78%7.00-3.37%7.38-2.07%-0.09%
2019-07-157.137.136.766.850.00%-0.39%-9.07%5,439,60037,408,000128%6.88-3.75%7.09-3.08%7.25-2.46%7.53-1.44%0.19%