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
2020-02-244.524.574.474.540.67%0.62%4.95%7,666,10034,592,000109%4.51-0.16%4.491.01%4.431.21%4.330.98%0.50%
2020-02-214.534.634.474.510.22%-0.20%5.28%10,195,30046,068,000146%4.521.46%4.451.60%4.381.63%4.281.37%0.32%
2020-02-204.374.584.324.504.17%1.03%6.48%12,567,20055,976,000186%4.453.13%4.382.51%4.311.89%4.231.91%0.07%
2020-02-194.304.374.244.320.23%0.02%4.17%6,930,90029,933,00097%4.320.42%4.271.33%4.230.76%4.152.09%-0.27%
2020-02-184.194.384.174.312.62%0.21%6.11%8,027,40034,523,000104%4.303.07%4.211.20%4.200.99%4.063.36%-0.78%
2020-02-174.084.224.084.201.69%0.65%6.87%6,542,00027,301,00075%4.171.19%4.160.17%4.160.36%3.930.51%-1.58%
2020-02-144.154.174.094.13-0.72%0.15%5.63%5,206,90021,474,00063%4.12-1.36%4.16-0.05%4.140.41%3.91-2.03%-1.70%
2020-02-134.194.244.124.16-0.24%-0.50%4.23%6,493,60027,148,00064%4.180.70%4.160.65%4.121.05%3.99-0.89%-1.75%
2020-02-124.204.204.114.171.46%0.43%3.55%4,995,20020,742,00048%4.150.56%4.130.78%4.082.56%4.03-1.54%-1.70%
2020-02-114.104.194.084.11-0.96%-0.46%0.49%4,513,60018,636,00040%4.130.29%4.100.91%3.983.81%4.09-0.73%-1.60%
2020-02-104.034.194.024.152.22%0.80%0.73%7,945,10032,712,00068%4.121.40%4.063.33%3.831.06%4.12-0.82%-1.59%
2020-02-074.104.154.034.060.00%0.00%-2.26%7,749,20031,463,00065%4.060.69%3.934.86%3.79-3.61%4.15-1.21%-1.57%
2020-02-063.844.143.754.065.18%0.69%-3.45%15,301,00061,692,000126%4.037.58%3.753.45%3.93-1.50%4.21-1.43%-1.50%
2020-02-053.583.873.573.869.66%2.99%-9.52%14,179,70053,151,000116%3.756.63%3.62-8.51%3.99-4.40%4.27-3.02%-1.39%
2020-02-043.433.623.433.52-7.61%0.14%-19.98%18,579,60065,301,000144%3.52-7.74%3.96-9.42%4.18-6.57%4.40-4.66%-1.11%
2020-02-033.813.813.813.81-9.93%0.00%-17.43%1,184,4004,513,00010%3.81-11.56%4.37-2.26%4.47-0.84%4.61-0.63%-0.75%
2020-01-234.234.474.234.23-10.00%-1.81%-8.90%24,263,600104,531,000227%4.31-7.79%4.47-3.79%4.51-3.49%4.64-2.54%-0.68%
2020-01-224.624.754.554.701.95%0.60%-1.34%7,374,20034,449,00086%4.67-0.43%4.65-0.04%4.67-0.47%4.76-0.42%-0.43%
2020-01-214.584.854.524.610.66%-1.75%-3.64%11,562,10054,251,000122%4.692.81%4.65-0.28%4.70-1.10%4.78-0.56%-0.39%
2020-01-204.674.674.514.58-1.51%0.35%-4.80%7,816,40035,677,00084%4.56-2.44%4.66-1.67%4.75-1.02%4.81-0.64%-0.35%
2020-01-174.764.764.624.65-0.85%-0.60%-3.97%6,967,10032,594,00074%4.68-1.37%4.74-1.66%4.80-0.75%4.84-0.58%-0.35%
2020-01-164.814.874.694.69-2.70%-1.12%-3.70%8,752,70041,510,00092%4.74-1.43%4.82-0.54%4.83-0.54%4.87-0.57%-0.42%
2020-01-154.894.894.784.82-1.43%0.17%-1.59%6,515,90031,352,00068%4.81-1.84%4.85-0.41%4.860.00%4.90-0.27%-0.47%
2020-01-144.874.974.804.891.03%-0.24%-0.43%9,863,70048,350,000105%4.901.81%4.870.33%4.86-0.10%4.91-0.26%-0.55%
2020-01-134.934.934.764.84-1.22%0.52%-1.71%8,520,60041,027,00086%4.82-1.45%4.85-0.04%4.86-0.35%4.92-1.03%-0.66%
2020-01-104.894.924.814.901.03%0.29%-1.51%7,229,20035,323,00062%4.890.49%4.86-0.33%4.88-0.39%4.980.06%-0.62%
2020-01-094.804.924.804.851.46%-0.25%-2.45%9,059,80044,050,00075%4.860.50%4.87-0.27%4.90-0.61%4.97-0.02%-0.62%
2020-01-084.974.984.774.78-3.82%-1.20%-3.88%16,083,10077,805,000130%4.84-2.42%4.88-1.33%4.93-0.91%4.97-0.06%-0.62%
2020-01-074.915.004.884.971.22%0.24%-0.12%7,067,50035,040,00057%4.961.10%4.95-0.48%4.97-0.20%4.98-0.12%-0.63%
2020-01-064.954.974.864.910.00%0.12%-1.45%10,130,20049,683,00075%4.90-1.82%4.97-0.64%4.98-1.27%4.98-0.70%-0.53%