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
2019-09-124.134.174.124.140.49%-0.07%1.15%4,871,30020,180,00097%4.14-0.53%4.150.17%4.130.22%4.090.27%-0.02%
2019-09-114.174.214.124.12-0.96%-1.08%0.93%6,186,80025,771,000128%4.170.70%4.140.66%4.120.56%4.080.39%-0.03%
2019-09-104.144.174.114.160.24%0.58%2.31%5,021,20020,768,000110%4.140.29%4.120.24%4.100.42%4.070.25%-0.06%
2019-09-094.144.154.094.151.47%0.63%2.32%6,347,80026,178,000142%4.121.18%4.110.61%4.080.54%4.060.50%-0.08%
2019-09-064.084.104.054.090.25%0.34%1.34%4,225,30017,221,00095%4.08-0.73%4.080.27%4.060.30%4.04-0.12%-0.13%
2019-09-054.074.154.064.080.25%-0.63%0.97%8,192,50033,638,000177%4.111.61%4.071.07%4.050.77%4.04-0.22%-0.10%
2019-09-044.024.074.004.071.24%0.72%0.49%4,785,40019,338,00096%4.040.62%4.030.40%4.020.18%4.05-1.03%-0.04%
2019-09-034.024.053.994.020.00%0.10%-1.76%3,101,20012,455,00047%4.020.03%4.010.03%4.01-0.15%4.090.27%0.18%
2019-09-023.974.053.964.021.26%0.12%-1.49%4,162,40016,713,00053%4.020.43%4.010.03%4.020.30%4.08-0.63%0.23%
2019-08-304.034.043.953.97-0.75%-0.70%-3.34%3,612,90014,443,00034%4.00-0.35%4.01-0.40%4.01-0.69%4.110.10%0.80%
2019-08-294.014.043.984.00-0.25%-0.30%-2.51%3,334,90013,380,00032%4.01-0.08%4.020.47%4.03-0.93%4.100.20%0.76%
2019-08-284.014.053.994.01-0.50%-0.12%-2.08%3,343,10013,422,00032%4.02-0.64%4.01-0.89%4.07-1.26%4.100.07%0.68%
2019-08-274.014.074.014.031.26%-0.27%-1.52%4,334,30017,515,00042%4.041.79%4.04-1.05%4.120.51%4.090.05%0.60%
2019-08-263.974.023.923.98-1.73%0.25%-2.69%5,364,10021,296,00053%3.97-3.10%4.08-1.71%4.10-0.73%4.090.00%0.51%
2019-08-234.114.164.054.05-2.17%-1.15%-0.98%6,770,50027,742,00072%4.10-0.87%4.160.90%4.130.22%4.090.20%0.40%
2019-08-224.124.204.084.140.24%0.17%1.42%10,817,10044,705,000123%4.13-1.29%4.12-0.44%4.120.44%4.080.34%0.22%
2019-08-213.994.423.994.132.74%-1.36%1.52%19,239,50080,559,000248%4.194.10%4.141.00%4.110.98%4.071.17%-0.18%
2019-08-204.054.103.954.02-2.19%-0.05%-0.02%15,689,10063,109,000249%4.02-3.36%4.10-0.05%4.07-0.17%4.020.85%-0.34%
2019-08-194.204.204.054.117.59%-1.25%3.09%29,617,800123,272,000571%4.168.56%4.107.87%4.077.58%3.995.06%-0.49%
2019-08-163.843.873.803.82-0.52%-0.37%0.66%3,175,50012,176,000115%3.832.32%3.800.69%3.790.59%3.80-0.32%-1.00%
2019-08-153.713.843.673.841.59%2.48%0.87%3,105,60011,638,000107%3.75-1.86%3.77-0.11%3.76-0.27%3.81-0.65%-1.02%
2019-08-143.843.873.783.78-0.53%-1.00%-1.36%1,967,0007,510,00069%3.821.54%3.780.69%3.770.11%3.83-0.75%-0.97%
2019-08-133.713.803.713.800.80%1.06%-1.58%1,360,8005,117,00042%3.760.43%3.75-0.27%3.770.19%3.86-0.80%-0.92%
2019-08-123.713.793.683.772.45%0.69%-3.13%1,861,5006,970,00053%3.74-0.13%3.76-0.50%3.76-1.08%3.89-1.12%-0.84%
2019-08-093.803.813.683.68-2.39%-1.84%-6.50%1,885,5007,069,00045%3.75-1.03%3.780.32%3.80-0.76%3.94-1.58%-0.76%
2019-08-083.793.833.763.770.00%-0.48%-5.73%1,837,6006,961,00034%3.79-0.18%3.77-1.21%3.83-0.70%4.00-3.71%-0.63%
2019-08-073.813.853.763.770.27%-0.66%-9.22%2,374,8009,013,00027%3.801.15%3.81-0.81%3.86-1.08%4.15-0.36%-0.06%
2019-08-063.873.883.623.76-4.08%0.21%-9.79%6,892,20025,862,00069%3.75-4.97%3.84-2.63%3.90-2.35%4.17-0.72%0.00%
2019-08-053.903.993.903.920.26%-0.71%-6.62%3,416,70013,489,00037%3.950.77%3.95-0.73%4.00-0.87%4.20-0.02%0.07%
2019-08-023.903.953.863.910.00%-0.20%-6.88%3,749,70014,692,00039%3.92-1.78%3.98-1.41%4.03-1.54%4.20-0.55%0.07%