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
2019-05-174.424.444.114.17-5.23%-2.71%-2.57%9,840,00042,177,00099%4.29-1.99%4.320.21%4.330.02%4.28-0.42%-1.87%
2019-05-164.384.444.314.401.85%0.62%2.37%9,626,50042,100,000103%4.371.42%4.32-0.48%4.330.56%4.30-0.72%-1.94%
2019-05-154.274.364.244.322.13%0.19%-0.21%9,565,20041,246,00099%4.311.17%4.340.25%4.310.49%4.33-1.26%-2.06%
2019-05-144.234.334.204.23-3.64%-0.75%-3.51%10,101,20043,048,000104%4.26-3.09%4.330.07%4.290.71%4.38-2.19%-2.05%
2019-05-134.254.544.244.391.15%-0.18%-2.05%15,681,40068,959,000162%4.403.00%4.322.47%4.261.02%4.48-1.69%-1.93%
2019-05-104.234.344.124.344.08%1.64%-4.80%8,778,20037,480,00095%4.271.74%4.221.37%4.21-0.92%4.56-2.08%-1.86%
2019-05-094.114.254.114.17-0.24%-0.64%-10.44%5,719,70024,005,00060%4.200.67%4.16-0.95%4.25-2.25%4.66-1.94%-1.72%
2019-05-084.034.234.034.180.48%0.26%-11.96%6,774,30028,241,00068%4.170.77%4.20-1.96%4.35-2.88%4.75-2.14%-1.63%
2019-05-074.164.234.064.160.73%0.56%-14.26%11,358,90046,995,000109%4.14-3.41%4.29-4.44%4.48-5.00%4.85-3.10%-1.55%
2019-05-064.534.534.134.13-10.02%-3.57%-17.52%11,499,40049,256,000114%4.28-6.61%4.48-5.26%4.72-4.15%5.01-3.13%-1.25%
2019-04-304.544.654.494.592.23%0.09%-11.20%5,596,10025,662,00058%4.59-1.40%4.73-3.61%4.92-2.19%5.17-1.19%-0.91%
2019-04-294.894.934.464.49-7.80%-3.46%-14.17%10,422,90048,475,000103%4.65-5.70%4.91-3.71%5.03-3.03%5.23-1.91%-0.76%
2019-04-265.015.034.874.87-2.79%-1.26%-8.68%8,401,90041,439,00087%4.93-4.23%5.10-2.26%5.19-1.72%5.33-1.13%-0.52%
2019-04-255.265.325.015.01-4.75%-2.72%-7.12%10,478,50053,963,000104%5.15-1.32%5.22-1.57%5.28-1.38%5.39-0.99%-0.38%
2019-04-245.265.305.125.26-0.19%0.79%-3.45%7,286,40038,030,00070%5.22-1.64%5.30-1.01%5.35-1.18%5.45-1.00%-0.23%
2019-04-235.365.375.235.27-0.38%-0.68%-4.23%7,676,30040,733,00067%5.31-1.21%5.35-0.96%5.42-0.22%5.50-0.65%-0.10%
2019-04-225.455.455.255.29-2.04%-1.51%-4.50%7,526,10040,419,00062%5.37-0.22%5.41-0.99%5.43-0.59%5.54-1.02%-0.02%
2019-04-195.425.475.325.40-0.18%0.32%-3.50%8,266,70044,500,00056%5.38-1.43%5.460.07%5.46-0.38%5.60-1.41%0.12%
2019-04-185.495.525.415.41-1.81%-0.93%-4.69%8,433,30046,052,00046%5.46-1.11%5.46-0.46%5.48-0.54%5.68-0.05%0.31%
2019-04-175.485.595.465.510.55%-0.22%-2.98%10,378,10057,307,00046%5.522.49%5.480.13%5.51-0.83%5.680.30%0.37%
2019-04-165.405.505.215.480.18%1.71%-3.21%10,771,90058,042,00044%5.39-2.74%5.47-1.25%5.56-0.95%5.660.23%0.33%
2019-04-155.495.615.465.470.18%-1.26%-3.17%9,731,70053,910,00039%5.540.86%5.54-1.02%5.61-0.97%5.650.50%0.29%
2019-04-125.565.665.405.46-1.80%-0.60%-2.86%15,606,50085,719,00061%5.49-1.96%5.60-1.15%5.67-1.74%5.620.25%0.03%
2019-04-115.655.715.545.56-2.46%-0.77%-0.84%13,539,90075,863,00055%5.60-1.63%5.67-0.98%5.770.37%5.610.52%-0.04%
2019-04-105.675.865.565.70-0.18%0.07%2.19%17,251,20098,264,00071%5.700.18%5.72-1.41%5.740.68%5.580.32%-0.40%
2019-04-095.735.795.605.71-0.87%0.42%2.70%14,918,10084,824,00061%5.69-1.13%5.800.80%5.710.71%5.560.18%-0.56%
2019-04-085.795.885.535.760.35%0.16%3.78%31,505,600181,188,000128%5.75-2.24%5.761.07%5.671.25%5.550.33%-0.60%
2019-04-046.186.185.705.74-3.53%-2.43%3.76%42,484,800249,928,000181%5.884.09%5.702.83%5.602.59%5.530.51%-0.62%
2019-04-035.385.955.305.959.98%5.27%8.10%48,655,800274,998,000195%5.653.61%5.543.46%5.452.91%5.500.55%-0.60%
2019-04-025.425.555.395.410.00%-0.82%-1.17%24,266,400132,375,000101%5.461.28%5.351.77%5.300.25%5.47-0.07%-0.58%