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:
*ST界龙( 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
2021-01-195.225.355.225.24-0.57%0.00%0.00%4,424,20023,312,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-01-185.475.505.235.27-2.23%-1.64%3.15%12,332,00066,070,000157%5.361.15%5.292.62%5.172.32%5.110.93%0.43%
2021-01-155.155.395.115.395.07%1.76%6.48%10,533,60055,798,000144%5.302.52%5.162.87%5.051.59%5.060.88%0.38%
2021-01-145.105.225.105.130.79%-0.72%2.23%6,874,30035,520,000102%5.173.32%5.011.89%4.970.30%5.020.66%0.30%
2021-01-134.905.144.885.093.88%1.78%2.11%9,893,10049,475,000143%5.002.44%4.920.49%4.96-0.24%4.990.20%0.19%
2021-01-124.824.944.754.902.51%0.37%-1.51%7,172,10035,012,000109%4.880.43%4.90-1.33%4.97-1.23%4.98-0.06%0.13%
2021-01-115.025.024.784.78-4.97%-1.67%-3.98%8,941,70043,467,000142%4.86-2.25%4.96-1.86%5.03-0.93%4.98-0.26%0.09%
2021-01-085.005.054.865.03-0.79%1.15%0.78%5,349,70026,603,00097%4.97-2.20%5.06-1.23%5.080.04%4.990.16%0.04%
2021-01-075.125.155.025.07-0.98%-0.29%1.75%6,831,00034,738,000133%5.09-0.24%5.120.33%5.081.12%4.980.53%-0.04%
2021-01-065.145.175.025.12-0.39%0.45%3.29%6,005,50030,609,000124%5.10-1.28%5.100.73%5.020.76%4.960.45%-0.20%
2021-01-055.065.255.015.141.38%-0.45%4.15%8,152,60042,090,000158%5.162.54%5.072.86%4.981.57%4.940.84%-0.34%
2021-01-044.915.114.865.073.05%0.70%3.60%6,760,20034,035,000138%5.042.94%4.921.30%4.911.01%4.890.41%-0.49%
2020-12-314.854.934.824.921.65%0.59%0.94%3,379,40016,528,00068%4.891.31%4.860.19%4.860.19%4.870.06%-0.58%
2020-12-304.844.874.804.840.41%0.25%-0.64%6,677,60032,239,000111%4.83-1.17%4.85-0.23%4.85-0.06%4.87-0.43%-0.72%
2020-12-294.894.994.814.82-1.43%-1.33%-1.47%5,198,00025,391,00091%4.890.70%4.860.48%4.85-0.49%4.89-0.43%-0.68%
2020-12-284.854.924.814.891.45%0.80%-0.47%3,771,70018,296,00067%4.850.35%4.840.19%4.87-0.16%4.91-0.43%-0.63%
2020-12-254.814.884.794.820.63%-0.29%-2.31%2,453,80011,861,00043%4.830.02%4.83-1.11%4.88-0.10%4.93-0.76%-0.56%
2020-12-244.884.884.794.79-1.44%-0.89%-3.66%3,098,20014,974,00048%4.830.12%4.89-0.23%4.890.06%4.97-0.62%-0.48%
2020-12-234.824.894.764.860.21%0.68%-2.86%3,926,50018,954,00060%4.83-1.95%4.90-0.22%4.88-0.57%5.00-1.05%-0.39%
2020-12-224.885.044.804.85-1.22%-1.48%-4.07%10,237,60050,398,000152%4.920.53%4.910.64%4.91-0.61%5.06-1.04%-0.23%
2020-12-214.894.954.844.910.41%0.27%-3.90%4,639,40022,719,00072%4.900.23%4.88-0.69%4.94-0.64%5.11-0.64%-0.08%
2020-12-184.924.954.854.89-0.41%0.08%-4.90%5,878,30028,721,00086%4.890.43%4.91-1.13%4.97-1.35%5.14-0.45%0.09%
2020-12-175.035.034.814.91-2.96%0.92%-4.94%13,414,30065,264,000206%4.87-4.59%4.97-3.33%5.04-2.80%5.17-1.39%0.20%
2020-12-165.135.195.035.06-1.56%-0.76%-3.40%3,909,70019,937,00074%5.10-1.24%5.14-0.60%5.19-1.33%5.240.02%0.40%
2020-12-155.075.335.075.140.00%-0.45%-1.85%4,249,90021,943,00082%5.160.35%5.17-0.86%5.26-0.68%5.240.06%0.44%
2020-12-145.135.185.085.140.19%-0.10%-1.80%4,071,60020,950,00080%5.15-0.70%5.21-1.68%5.29-0.21%5.230.33%0.49%
2020-12-115.355.385.075.13-3.93%-0.98%-1.67%8,618,40044,649,000162%5.18-3.25%5.30-1.56%5.30-0.34%5.22-0.02%0.52%
2020-12-105.435.455.325.34-0.19%-0.28%2.34%3,933,80021,066,00082%5.36-1.35%5.390.75%5.320.68%5.220.25%0.62%
2020-12-095.365.585.305.35-0.37%-1.44%2.79%6,575,00035,692,000133%5.431.25%5.351.42%5.291.38%5.210.56%0.72%
2020-12-085.335.445.275.370.00%0.17%3.75%6,177,70033,119,000120%5.361.90%5.271.72%5.211.24%5.180.45%0.81%