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
2020-01-204.604.734.604.652.20%0.00%-3.55%3,658,20017,010,000106%4.651.18%4.64-0.75%4.70-0.91%4.82-0.68%-0.02%
2020-01-174.644.664.554.55-1.94%-1.00%-6.26%3,345,80015,377,00094%4.60-1.46%4.67-1.85%4.75-1.15%4.85-0.68%0.07%
2020-01-164.754.774.604.64-2.11%-0.51%-5.05%3,339,80015,577,00092%4.66-2.08%4.76-1.14%4.80-1.13%4.89-0.37%0.19%
2020-01-154.854.854.684.74-2.87%-0.48%-3.36%3,094,40014,738,00087%4.76-1.77%4.82-0.84%4.86-1.00%4.91-0.10%0.25%
2020-01-144.844.914.784.880.62%0.64%-0.61%3,523,90017,087,000104%4.850.54%4.86-0.72%4.91-0.77%4.910.08%0.29%
2020-01-134.934.944.744.85-1.62%0.56%-1.14%4,955,40023,900,000151%4.82-2.25%4.89-1.83%4.94-0.78%4.91-0.18%0.32%
2020-01-105.035.044.874.93-1.40%-0.08%0.31%2,380,20011,745,00082%4.93-1.32%4.98-0.62%4.980.22%4.920.22%0.38%
2020-01-094.945.054.945.001.01%0.00%1.96%2,168,60010,844,00077%5.00-0.06%5.010.44%4.970.51%4.900.31%0.40%
2020-01-085.035.134.904.95-1.98%-1.06%1.25%3,594,60017,983,000131%5.00-0.62%4.990.69%4.950.67%4.890.58%0.41%
2020-01-074.975.094.965.051.61%0.32%3.89%3,151,60015,866,000121%5.031.82%4.961.04%4.910.97%4.860.66%0.38%
2020-01-064.905.014.854.970.81%0.53%2.92%3,836,90018,971,000149%4.940.63%4.910.86%4.870.56%4.830.19%0.33%
2020-01-034.864.994.824.931.44%0.35%2.28%4,544,40022,326,000174%4.911.36%4.861.33%4.840.81%4.820.46%0.39%
2020-01-024.804.894.784.861.25%0.27%1.29%3,016,40014,619,000115%4.851.36%4.800.38%4.800.38%4.800.25%0.41%
2019-12-314.814.854.744.80-0.21%0.38%0.29%2,111,40010,097,00081%4.780.50%4.78-0.06%4.780.19%4.790.36%0.41%
2019-12-304.774.844.634.810.84%1.09%0.86%2,442,30011,621,00087%4.76-1.23%4.79-0.21%4.770.08%4.770.40%0.40%
2019-12-274.814.854.774.77-0.63%-0.98%0.42%1,566,6007,547,00056%4.820.52%4.800.55%4.77-0.60%4.750.38%0.33%
2019-12-264.774.854.754.800.63%0.17%1.44%2,188,30010,487,00078%4.790.34%4.770.36%4.800.06%4.730.42%0.29%
2019-12-254.814.834.734.77-1.04%-0.13%1.23%1,615,6007,716,00058%4.780.74%4.75-1.10%4.800.17%4.710.45%0.25%
2019-12-244.674.824.664.823.66%1.67%2.75%2,277,80010,800,00080%4.74-0.11%4.81-0.13%4.790.44%4.690.24%0.13%
2019-12-234.874.874.654.65-4.12%-2.02%-0.64%2,760,70013,101,00098%4.75-2.79%4.810.04%4.770.61%4.680.19%0.11%
2019-12-204.844.954.844.850.41%-0.66%3.83%3,960,90019,339,000152%4.881.99%4.811.65%4.741.30%4.670.76%0.10%
2019-12-194.714.854.714.832.77%0.90%4.18%4,431,00021,211,000185%4.791.16%4.731.68%4.681.41%4.640.63%0.04%
2019-12-184.734.784.694.70-0.42%-0.68%2.02%2,500,00011,830,000115%4.731.33%4.651.09%4.610.90%4.610.28%-0.01%
2019-12-174.644.764.594.722.39%1.07%2.74%4,146,50019,365,000190%4.672.64%4.601.79%4.570.82%4.590.28%-0.03%
2019-12-164.544.624.494.612.44%1.32%0.63%2,591,90011,793,000129%4.550.75%4.520.22%4.53-0.31%4.58-0.31%-0.04%
2019-12-134.494.544.494.500.45%-0.35%-2.07%1,661,3007,502,00080%4.520.60%4.51-0.42%4.55-0.44%4.60-0.07%0.04%
2019-12-124.504.524.464.48-0.44%-0.20%-2.57%1,814,3008,145,00085%4.49-0.80%4.53-0.94%4.57-0.72%4.600.02%0.07%
2019-12-114.594.604.484.50-1.96%-0.55%-2.11%2,628,90011,895,000117%4.53-1.27%4.57-1.02%4.60-0.56%4.60-0.69%0.08%
2019-12-104.614.644.534.59-1.08%0.15%-0.84%1,835,1008,410,00075%4.58-1.27%4.62-0.56%4.63-0.15%4.63-0.04%0.26%
2019-12-094.674.684.624.640.00%-0.04%0.19%1,628,2007,558,00066%4.64-0.09%4.650.24%4.63-0.09%4.630.17%0.30%