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
2020-06-013.143.253.143.232.54%0.28%2.41%3,700,00011,918,000113%3.222.35%3.18-0.66%3.190.50%3.150.19%-0.16%
2020-05-293.113.173.103.150.64%0.10%0.06%2,238,9007,046,00071%3.15-0.32%3.200.28%3.170.32%3.15-0.06%-0.18%
2020-05-283.193.253.103.13-2.80%-0.86%-0.63%4,856,50015,334,000159%3.16-2.50%3.190.09%3.160.38%3.15-0.03%-0.15%
2020-05-273.103.323.103.222.88%-0.56%2.19%7,764,00025,137,000283%3.244.08%3.193.68%3.152.37%3.150.83%-0.18%
2020-05-263.063.163.053.132.29%0.61%0.16%2,914,7009,067,000129%3.112.20%3.070.99%3.08-0.36%3.13-0.35%-0.32%
2020-05-253.033.083.003.060.99%0.53%-2.42%1,265,6003,853,00052%3.040.53%3.04-0.98%3.09-0.55%3.14-0.32%-0.40%
2020-05-223.033.063.013.030.00%0.07%-3.69%1,659,1005,023,00060%3.03-0.85%3.07-1.13%3.11-0.64%3.15-0.60%-0.42%
2020-05-213.063.093.033.03-1.62%-0.79%-4.27%2,101,4006,417,00068%3.05-1.45%3.11-0.86%3.13-0.73%3.17-1.03%-0.38%
2020-05-203.183.183.043.08-3.14%-0.61%-3.69%4,560,20014,131,000126%3.10-2.46%3.14-1.38%3.15-1.01%3.20-0.34%-0.28%
2020-05-193.173.203.163.180.32%0.09%-0.90%2,256,1007,168,00066%3.180.06%3.18-0.06%3.18-0.03%3.210.09%-0.27%
2020-05-183.153.193.153.17-0.31%-0.16%-1.12%1,791,8005,689,00050%3.18-0.38%3.18-0.19%3.180.06%3.210.03%-0.32%
2020-05-153.193.203.173.180.00%-0.22%-0.78%1,427,2004,548,00038%3.190.19%3.190.09%3.18-0.35%3.210.25%-0.38%
2020-05-143.203.213.173.18-0.63%-0.03%-0.53%2,382,6007,579,00057%3.18-0.38%3.180.13%3.19-1.02%3.20-0.41%-0.51%
2020-05-133.183.223.183.20-0.31%0.22%-0.31%2,097,5006,698,00048%3.190.35%3.18-0.44%3.230.12%3.21-0.53%-0.51%
2020-05-123.163.223.143.211.58%0.88%-0.53%3,925,30012,489,00084%3.180.32%3.19-1.39%3.220.12%3.23-1.16%-0.59%
2020-05-113.213.223.133.16-1.56%-0.38%-3.22%4,021,10012,755,00077%3.17-1.49%3.24-0.12%3.22-0.06%3.27-0.46%-0.53%
2020-05-083.263.293.193.21-1.23%-0.31%-2.13%5,006,90016,123,00097%3.22-2.04%3.240.47%3.220.59%3.28-0.21%-0.56%
2020-05-073.183.363.173.251.88%-1.13%-1.13%7,594,60024,961,000158%3.293.66%3.231.93%3.200.22%3.29-0.03%-0.53%
2020-05-063.163.193.133.190.31%0.60%-2.98%2,969,9009,418,00066%3.170.32%3.170.32%3.19-1.24%3.29-0.27%-0.50%
2020-04-303.123.183.113.180.00%0.60%-3.55%4,140,90013,090,00091%3.16-0.35%3.16-1.59%3.23-2.27%3.30-0.45%-0.46%
2020-04-293.133.203.113.180.63%0.25%-3.99%3,013,8009,561,00065%3.170.76%3.21-1.72%3.31-0.63%3.31-0.54%-0.40%
2020-04-283.293.312.993.16-4.82%0.38%-5.11%6,178,30019,447,000126%3.15-5.38%3.26-3.69%3.33-1.28%3.33-1.04%-0.31%
2020-04-273.273.403.263.320.00%-0.21%-1.34%4,055,40013,491,00087%3.33-0.78%3.39-0.15%3.37-0.03%3.37-0.44%-0.17%
2020-04-243.433.463.293.32-3.49%-0.98%-1.78%5,162,40017,308,000105%3.35-2.64%3.390.09%3.370.15%3.38-1.31%-0.09%
2020-04-233.363.523.363.442.08%-0.12%0.44%8,132,70028,009,000148%3.442.87%3.392.08%3.371.54%3.43-0.49%0.15%
2020-04-223.293.393.273.372.12%0.66%-2.09%4,285,80014,351,00071%3.351.67%3.320.58%3.32-0.39%3.44-0.75%0.31%
2020-04-213.333.343.273.30-0.90%0.21%-4.84%2,490,0008,199,00035%3.29-0.42%3.30-0.21%3.33-0.80%3.470.09%0.55%
2020-04-203.303.333.273.331.52%0.70%-3.90%2,570,6008,502,00031%3.31-0.03%3.31-0.93%3.36-0.83%3.470.20%0.67%
2020-04-173.333.353.283.28-0.91%-0.85%-5.15%3,293,50010,896,00039%3.31-0.15%3.34-1.04%3.39-2.14%3.460.17%0.62%
2020-04-163.333.343.283.310.00%-0.09%-4.11%4,612,30015,281,00054%3.31-2.16%3.38-1.23%3.46-1.03%3.450.15%0.55%