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:
林海股份( 600099.SH 上证)
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
2020-11-237.287.317.137.24-0.55%0.42%1.97%2,502,10018,039,000108%7.21-1.50%7.260.36%7.200.32%7.100.24%0.32%
2020-11-207.207.427.207.280.69%-0.55%2.78%3,208,80023,489,000138%7.321.15%7.231.26%7.171.09%7.080.68%0.34%
2020-11-197.197.327.137.230.98%-0.10%2.77%3,010,60021,788,000137%7.241.12%7.140.89%7.100.93%7.040.62%0.25%
2020-11-186.967.286.957.162.73%0.04%2.40%3,676,80026,314,000173%7.162.51%7.081.46%7.031.24%6.990.69%0.15%
2020-11-177.097.096.916.97-1.41%-0.17%0.37%2,005,20014,000,000102%6.98-0.73%6.980.30%6.94-0.09%6.940.30%0.02%
2020-11-167.057.106.957.071.29%0.53%2.12%1,636,40011,508,00086%7.031.44%6.960.75%6.95-0.24%6.920.38%-0.07%
2020-11-136.927.056.826.981.01%0.68%1.20%2,040,20014,144,000104%6.930.35%6.91-0.38%6.970.07%6.900.07%-0.15%
2020-11-126.896.976.866.910.88%0.01%0.26%1,460,40010,090,00077%6.910.44%6.93-0.83%6.960.10%6.890.06%-0.17%
2020-11-116.997.036.766.85-2.00%-0.42%-0.55%2,252,70015,496,000121%6.88-2.02%6.99-0.20%6.960.17%6.890.06%-0.19%
2020-11-107.047.106.946.99-0.57%-0.44%1.54%1,703,80011,962,00099%7.02-0.51%7.000.57%6.940.64%6.880.15%-0.21%
2020-11-096.937.136.907.032.03%-0.38%2.27%2,923,00020,628,000179%7.062.32%6.961.49%6.901.20%6.870.38%-0.22%
2020-11-066.977.026.826.89-1.01%-0.10%0.61%1,739,20011,996,000115%6.900.03%6.860.69%6.820.09%6.85-0.20%-0.25%
2020-11-056.836.986.786.963.11%0.94%1.43%2,254,50015,544,000155%6.901.64%6.820.87%6.810.27%6.86-0.36%-0.20%
2020-11-046.756.876.716.750.15%-0.50%-1.99%1,730,90011,743,000121%6.780.88%6.76-0.37%6.79-0.09%6.89-0.68%-0.11%
2020-11-036.676.806.636.740.60%0.22%-2.80%1,417,9009,535,00090%6.73-0.43%6.78-0.54%6.80-0.54%6.93-0.52%0.01%
2020-11-026.826.956.666.70-2.05%-0.80%-3.87%2,011,60013,586,000123%6.75-1.89%6.82-0.48%6.84-0.87%6.97-0.46%0.11%
2020-10-306.907.036.776.84-0.58%-0.64%-2.31%1,309,1009,012,00079%6.880.47%6.85-0.23%6.90-0.62%7.00-0.09%0.20%
2020-10-296.826.936.736.880.88%0.41%-1.83%1,206,6008,268,00072%6.850.54%6.87-0.71%6.94-0.89%7.01-0.13%0.22%
2020-10-286.946.946.726.82-1.59%0.07%-2.81%1,251,5008,529,00075%6.82-2.10%6.92-1.43%7.00-0.77%7.02-0.14%0.24%
2020-10-276.977.026.916.93-1.14%-0.45%-1.38%869,9006,055,00052%6.96-0.29%7.02-0.68%7.06-0.17%7.030.00%0.25%
2020-10-267.077.076.907.010.00%0.42%-0.24%1,319,8009,214,00074%6.98-1.61%7.06-0.31%7.070.03%7.030.07%0.25%
2020-10-237.187.187.017.01-1.27%-1.20%-0.17%1,188,1008,430,00065%7.10-0.17%7.090.10%7.070.27%7.020.33%0.22%
2020-10-227.107.207.047.100.00%-0.10%1.44%1,716,10012,196,00086%7.110.52%7.080.41%7.050.26%7.000.53%0.17%
2020-10-217.137.167.017.10-0.28%0.42%1.98%2,960,70020,931,000141%7.070.03%7.050.49%7.030.39%6.960.51%0.08%
2020-10-207.007.146.977.121.57%0.74%2.79%1,994,40014,096,00094%7.070.84%7.020.42%7.000.24%6.930.45%-0.02%
2020-10-197.087.106.937.010.43%0.01%1.65%2,302,10016,136,000109%7.010.75%6.990.32%6.980.23%6.900.44%-0.13%
2020-10-166.957.026.886.980.43%0.33%1.66%1,498,00010,421,00073%6.96-0.33%6.97-0.22%6.970.27%6.870.18%-0.22%
2020-10-156.977.016.946.950.14%-0.43%1.40%1,090,9007,614,00052%6.980.24%6.980.16%6.950.64%6.850.02%-0.32%
2020-10-147.007.066.926.94-1.42%-0.33%1.27%1,606,20011,184,00075%6.96-0.47%6.970.40%6.910.36%6.850.03%-0.46%
2020-10-137.007.046.937.040.00%0.63%2.76%1,846,00012,914,00085%7.000.65%6.941.00%6.880.60%6.85-0.06%-0.55%