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:
吉林森工( 600189.SH 上证)
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
2020-01-173.863.873.823.82-1.04%-0.57%-2.77%2,224,2008,545,00065%3.84-0.62%3.88-1.00%3.91-0.66%3.93-0.03%0.27%
2020-01-163.873.893.843.86-0.26%-0.16%-1.78%2,268,3008,770,00063%3.87-0.85%3.91-0.66%3.94-0.51%3.930.13%0.28%
2020-01-153.963.983.863.87-2.27%-0.74%-1.40%3,898,80015,201,000105%3.90-2.16%3.94-0.88%3.96-0.05%3.930.15%0.24%
2020-01-143.994.013.963.96-0.75%-0.63%1.05%2,315,4009,228,00066%3.990.66%3.980.10%3.960.25%3.920.38%0.18%
2020-01-133.974.003.913.990.25%0.78%2.20%3,046,10012,060,00086%3.96-0.60%3.970.41%3.950.23%3.900.28%0.11%
2020-01-103.974.023.953.98-0.25%-0.08%2.23%3,095,40012,328,00088%3.980.28%3.960.38%3.940.43%3.890.34%0.07%
2020-01-093.914.033.913.992.84%0.45%2.84%5,812,40023,085,000172%3.971.93%3.940.69%3.920.80%3.880.62%0.00%
2020-01-083.913.933.873.88-1.52%-0.44%0.62%3,212,00012,518,000107%3.90-0.76%3.910.13%3.890.36%3.860.26%-0.06%
2020-01-073.923.963.913.940.51%0.33%2.44%3,519,50013,820,000123%3.930.36%3.910.67%3.880.68%3.850.42%-0.09%
2020-01-063.873.943.873.920.51%0.18%2.35%3,789,50014,827,000133%3.910.70%3.880.81%3.850.47%3.830.16%-0.12%
2020-01-033.863.923.853.900.78%0.36%1.99%3,946,20015,335,000146%3.890.91%3.850.97%3.840.52%3.820.05%-0.12%
2020-01-023.843.893.803.871.84%0.49%1.26%4,242,80016,338,000155%3.851.53%3.810.32%3.820.47%3.82-0.26%-0.11%
2019-12-313.803.823.763.800.00%0.18%-0.84%2,321,1008,804,00081%3.790.48%3.800.00%3.800.08%3.83-0.44%-0.04%
2019-12-303.823.823.723.80-0.78%0.66%-1.27%2,756,20010,404,00087%3.78-1.54%3.80-0.16%3.79-0.13%3.85-0.29%0.06%
2019-12-273.813.893.803.830.79%-0.10%-0.78%3,000,50011,503,00096%3.831.08%3.810.71%3.80-0.24%3.86-0.18%0.15%
2019-12-263.783.823.773.800.53%0.18%-1.73%1,850,7007,019,00057%3.790.42%3.78-0.11%3.81-0.55%3.87-0.31%0.21%
2019-12-253.773.803.763.78-0.26%0.08%-2.55%1,689,5006,382,00047%3.780.08%3.79-0.86%3.83-0.70%3.88-0.05%0.32%
2019-12-243.773.793.753.790.53%0.42%-2.34%1,933,6007,297,00046%3.77-0.58%3.82-0.83%3.86-0.62%3.880.05%0.40%
2019-12-233.853.863.763.77-2.58%-0.68%-2.81%3,383,70012,845,00081%3.80-2.47%3.85-0.98%3.88-0.49%3.880.10%0.41%
2019-12-203.913.923.863.87-1.02%-0.57%-0.13%2,171,6008,451,00051%3.890.54%3.89-0.28%3.900.00%3.880.13%0.44%
2019-12-193.863.923.833.910.77%1.01%1.03%4,181,40016,186,00094%3.87-0.79%3.90-0.28%3.90-0.28%3.870.18%0.48%
2019-12-183.933.943.863.88-1.52%-0.56%0.44%4,871,90019,010,00099%3.90-0.46%3.910.05%3.910.31%3.860.39%0.61%
2019-12-173.903.953.893.940.51%0.51%2.39%4,982,30019,529,000106%3.920.38%3.91-0.03%3.900.54%3.850.55%0.59%
2019-12-163.893.933.883.920.51%0.38%2.43%2,700,60010,546,00059%3.910.21%3.910.49%3.880.57%3.830.61%0.56%
2019-12-133.913.973.873.90-0.76%0.08%2.52%4,040,80015,745,00085%3.90-0.64%3.890.60%3.860.31%3.800.42%0.53%
2019-12-123.903.963.883.93-0.25%0.20%3.75%4,737,60018,583,000106%3.921.50%3.871.20%3.840.39%3.790.85%0.49%
2019-12-113.783.943.763.943.68%1.97%4.90%7,087,90027,385,000159%3.862.55%3.820.55%3.830.76%3.760.67%0.41%
2019-12-103.753.813.733.801.06%0.85%1.85%2,441,2009,198,00057%3.77-0.45%3.80-0.60%3.800.40%3.730.19%0.40%
2019-12-093.843.843.743.76-2.34%-0.66%0.97%4,806,70018,191,000115%3.79-1.25%3.820.42%3.780.72%3.720.40%0.39%
2019-12-063.803.863.793.850.00%0.44%3.80%4,647,30017,813,000121%3.83-0.13%3.810.98%3.760.75%3.710.57%0.32%