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:
界龙实业( 600836.SH 上证)
板块 :造纸、印刷   
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
2019-07-154.074.134.044.110.98%0.54%-1.84%2,045,5008,362,00056%4.090.22%4.09-0.07%4.090.02%4.19-1.11%-0.17%
2019-07-124.074.104.064.070.00%-0.22%-3.87%1,729,6007,055,00036%4.08-0.39%4.090.02%4.09-0.73%4.23-0.21%-0.01%
2019-07-114.094.144.044.07-0.49%-0.61%-4.08%2,336,6009,569,00043%4.100.00%4.090.07%4.12-0.70%4.24-0.26%0.04%
2019-07-104.084.134.064.090.00%-0.12%-3.86%2,317,0009,489,00039%4.100.29%4.09-0.90%4.15-0.93%4.25-0.19%0.09%
2019-07-094.044.114.044.090.99%0.17%-4.04%3,211,40013,113,00046%4.08-0.05%4.12-1.13%4.19-1.20%4.26-0.75%0.15%
2019-07-084.234.244.004.05-4.26%-0.86%-5.68%6,486,70026,498,00073%4.09-3.86%4.17-2.39%4.24-1.81%4.29-0.33%0.42%
2019-07-054.234.294.224.23-0.24%-0.45%-1.81%3,118,00013,249,00035%4.25-0.35%4.27-0.70%4.310.19%4.310.16%0.53%
2019-07-044.304.314.234.24-0.70%-0.56%-1.42%3,372,50014,380,00036%4.26-0.77%4.30-0.65%4.310.02%4.300.33%0.61%
2019-07-034.314.344.264.27-0.70%-0.63%-0.40%4,511,50019,387,00047%4.30-0.74%4.330.42%4.310.19%4.290.35%0.59%
2019-07-024.364.384.294.30-2.05%-0.67%0.66%6,125,00026,515,00064%4.33-0.32%4.310.28%4.30-0.46%4.270.31%0.56%
2019-07-014.314.444.264.393.29%1.08%3.08%12,551,70054,515,000136%4.342.09%4.300.75%4.320.28%4.260.47%0.49%
2019-06-284.264.344.184.25-0.47%-0.09%0.26%8,315,30035,377,00099%4.25-0.65%4.27-1.23%4.310.16%4.240.26%0.38%
2019-06-274.274.334.224.270.71%-0.28%0.99%7,017,80030,049,00089%4.280.23%4.320.07%4.300.56%4.230.29%0.25%
2019-06-264.304.334.244.24-3.64%-0.75%0.57%12,055,90051,499,000159%4.27-2.13%4.320.23%4.270.57%4.220.41%0.18%
2019-06-254.314.494.234.403.29%0.80%4.79%20,879,00091,127,000315%4.372.23%4.312.77%4.252.36%4.201.94%0.09%
2019-06-244.224.344.224.260.71%-0.23%3.42%7,477,90031,933,000147%4.271.57%4.191.38%4.151.07%4.120.83%-0.13%
2019-06-214.194.254.144.232.17%0.62%3.55%8,207,70034,506,000175%4.202.54%4.141.47%4.111.03%4.090.89%-0.23%
2019-06-204.044.144.024.141.97%0.98%2.25%7,262,20029,778,000163%4.100.22%4.080.59%4.070.15%4.050.17%-0.37%
2019-06-194.064.174.034.061.75%-0.76%0.45%6,861,90028,074,000172%4.092.51%4.050.70%4.060.07%4.040.07%-0.40%
2019-06-184.064.063.963.99-0.99%-0.03%-1.21%3,293,90013,145,00081%3.99-0.85%4.02-0.94%4.06-0.17%4.04-0.44%-0.46%
2019-06-173.994.083.994.031.00%0.12%-0.67%2,686,40010,814,00061%4.03-0.67%4.06-0.49%4.060.32%4.06-0.61%-0.43%
2019-06-144.134.143.973.99-2.92%-1.53%-2.25%3,963,30016,058,00084%4.05-1.05%4.080.15%4.050.55%4.08-1.02%-0.38%
2019-06-134.094.134.044.111.23%0.37%-0.34%4,096,90016,778,00078%4.10-0.02%4.081.02%4.030.15%4.12-0.44%-0.31%
2019-06-124.104.144.054.06-0.73%-0.88%-1.98%4,166,50017,068,00078%4.101.39%4.041.28%4.02-0.05%4.14-0.53%-0.28%
2019-06-113.944.103.944.094.07%1.24%-1.78%4,674,60018,886,00081%4.042.62%3.98-0.03%4.03-0.67%4.16-0.22%-0.22%
2019-06-103.903.963.903.930.51%-0.18%-5.82%2,863,70011,273,00048%3.94-0.58%3.99-1.29%4.05-1.32%4.17-0.17%-0.27%
2019-06-064.094.093.903.91-4.40%-1.26%-6.46%4,985,20019,739,00081%3.96-3.11%4.04-1.56%4.11-1.96%4.18-0.48%-0.27%
2019-06-054.104.124.064.090.99%0.07%-2.62%2,662,00010,879,00043%4.090.27%4.10-1.13%4.19-0.57%4.20-0.19%-0.23%
2019-06-044.134.144.034.05-1.94%-0.64%-3.75%6,683,80027,243,000103%4.08-1.36%4.15-2.08%4.21-0.99%4.21-0.54%-0.20%
2019-06-034.164.214.084.130.00%-0.05%-2.39%6,687,90027,632,000101%4.13-2.85%4.24-1.17%4.25-0.24%4.23-0.14%-0.10%