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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-161382.2301.928%1
2019-11-1719665.90027.430%增发
2019-11-1721048.20029.360%增发
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
2019-05-244.354.424.334.38-0.23%-0.14%-4.24%1,646,8007,223,00045%4.39-0.66%4.46-1.28%4.49-2.01%4.570.11%-0.10%
2019-05-234.544.544.334.39-3.52%-0.57%-3.92%2,718,10012,001,00067%4.42-3.46%4.52-0.29%4.58-0.69%4.570.15%-0.25%
2019-05-224.604.634.494.55-0.87%-0.50%-0.26%2,293,70010,488,00057%4.570.02%4.53-1.84%4.620.09%4.560.37%-0.44%
2019-05-214.484.624.464.592.00%0.39%0.99%3,199,10014,627,00073%4.572.24%4.62-0.30%4.61-0.04%4.550.62%-0.68%
2019-05-204.504.574.384.50-1.53%0.63%-0.38%3,457,70015,462,00075%4.47-5.09%4.63-0.49%4.61-0.28%4.520.62%-0.98%
2019-05-174.664.884.544.57-2.56%-3.01%1.80%6,930,60032,660,000148%4.711.75%4.661.37%4.631.54%4.490.58%-1.33%
2019-05-164.564.694.564.692.18%1.27%5.09%3,281,10015,194,00076%4.631.34%4.590.48%4.560.91%4.46-0.16%-1.42%
2019-05-154.584.624.524.590.88%0.44%2.68%3,733,20017,060,00081%4.57-0.18%4.570.79%4.520.65%4.47-0.78%-1.47%
2019-05-144.514.644.504.55-0.66%-0.61%1.00%2,947,40013,494,00062%4.580.29%4.531.05%4.491.08%4.51-1.51%-1.42%
2019-05-134.504.604.464.580.88%0.33%0.13%4,448,40020,308,00086%4.571.69%4.490.90%4.441.28%4.57-1.02%-1.26%
2019-05-104.404.564.334.543.89%1.14%-1.75%6,131,50027,526,000116%4.492.30%4.451.60%4.38-0.05%4.62-1.37%-1.15%
2019-05-094.314.474.264.37-1.80%-0.41%-6.72%3,670,40016,105,00069%4.39-1.19%4.380.76%4.38-1.13%4.69-1.76%-1.00%
2019-05-084.284.524.214.452.53%0.20%-6.69%6,100,20027,091,000107%4.443.67%4.34-0.34%4.43-1.95%4.77-1.99%-0.81%
2019-05-074.264.354.214.343.58%1.31%-10.81%4,580,20019,620,00075%4.28-0.37%4.36-2.64%4.52-3.81%4.87-2.45%-0.59%
2019-05-064.614.614.164.19-9.31%-2.56%-16.00%7,027,40030,218,000102%4.30-6.97%4.48-5.23%4.70-4.02%4.99-2.90%-0.28%
2019-04-304.504.664.504.622.21%-0.04%-10.06%2,867,20013,252,00038%4.62-0.39%4.72-3.32%4.90-1.49%5.14-0.27%0.13%
2019-04-294.804.834.484.52-5.44%-2.59%-12.25%5,089,10023,613,00063%4.64-4.55%4.89-2.92%4.97-2.28%5.15-0.64%0.20%
2019-04-264.934.974.784.78-4.02%-1.67%-7.79%5,235,90025,450,00066%4.86-4.89%5.03-1.76%5.09-1.47%5.18-0.27%0.32%
2019-04-255.125.234.964.98-3.68%-2.56%-4.19%6,162,70031,498,00082%5.11-0.37%5.12-0.64%5.16-1.04%5.200.04%0.39%
2019-04-245.145.195.085.170.78%0.78%-0.50%4,279,00021,951,00058%5.13-0.02%5.16-0.66%5.22-0.89%5.200.12%0.44%
2019-04-235.145.205.055.13-0.97%-0.02%-1.16%4,646,80023,844,00061%5.13-1.14%5.19-1.16%5.270.32%5.190.12%0.46%
2019-04-225.285.285.125.18-1.89%-0.19%-0.08%6,615,50034,333,00087%5.19-0.78%5.25-0.89%5.250.15%5.180.14%0.47%
2019-04-195.235.305.175.280.38%0.94%1.99%6,833,70035,747,00085%5.23-1.36%5.300.67%5.240.40%5.180.27%0.52%
2019-04-185.405.415.225.26-3.13%-0.81%1.88%10,481,60055,582,000128%5.30-0.41%5.260.84%5.220.79%5.160.64%0.54%
2019-04-175.155.465.115.435.44%1.97%5.85%15,652,20083,346,000203%5.335.11%5.222.72%5.181.93%5.131.16%0.50%
2019-04-165.075.154.995.151.98%1.66%1.56%7,091,20035,924,000101%5.07-1.27%5.08-0.20%5.08-0.06%5.070.40%0.40%
2019-04-155.155.215.055.050.00%-1.58%-0.02%6,492,20033,314,00094%5.131.91%5.090.49%5.08-0.14%5.050.62%0.37%
2019-04-125.025.085.005.050.40%0.30%0.60%4,781,00024,074,00071%5.04-1.12%5.07-0.24%5.09-0.16%5.020.44%0.31%
2019-04-115.075.195.025.03-0.98%-1.22%0.64%5,833,90029,706,00088%5.090.53%5.08-0.43%5.100.34%5.000.50%0.27%
2019-04-105.105.125.015.080.00%0.30%2.15%5,758,60029,168,00087%5.07-0.20%5.10-0.14%5.080.34%4.970.34%0.20%