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
2020-06-044.955.074.915.00-0.60%0.12%8.72%4,166,30020,805,00076%4.99-0.72%4.951.94%4.792.13%4.600.39%-0.44%
2020-06-034.935.104.825.031.82%0.00%9.80%6,193,80031,156,000114%5.033.63%4.863.85%4.692.49%4.580.79%-0.58%
2020-06-024.834.984.734.943.78%1.77%8.69%7,023,90034,094,000130%4.852.95%4.683.50%4.572.67%4.550.44%-0.77%
2020-06-014.544.764.514.765.08%0.95%5.19%7,551,10035,602,000144%4.725.65%4.523.08%4.451.99%4.53-0.09%-0.85%
2020-05-294.304.534.294.535.10%1.50%0.02%7,273,20032,463,000131%4.463.67%4.381.67%4.37-0.25%4.53-0.20%-0.96%
2020-05-284.384.384.254.31-1.60%0.12%-5.02%5,083,10021,882,00079%4.31-0.74%4.31-0.67%4.38-1.64%4.54-0.96%-1.20%
2020-05-274.284.394.284.380.92%0.99%-4.41%4,061,00017,614,00059%4.340.95%4.34-1.50%4.45-1.46%4.58-1.19%-1.36%
2020-05-264.294.354.194.340.93%1.02%-6.41%5,375,10023,090,00074%4.30-1.83%4.41-2.65%4.52-2.04%4.64-1.19%-1.46%
2020-05-254.504.594.284.30-4.44%-1.74%-8.37%6,886,10030,131,00097%4.38-3.89%4.53-3.00%4.61-2.12%4.69-1.24%-1.53%
2020-05-224.664.704.444.50-3.43%-1.16%-5.30%5,437,30024,756,00082%4.55-3.74%4.67-1.93%4.710.92%4.75-1.17%-1.54%
2020-05-214.804.804.664.66-2.92%-1.48%-3.08%4,365,40020,649,00067%4.73-0.27%4.760.04%4.67-0.11%4.81-0.99%-1.62%
2020-05-204.794.854.704.800.21%1.20%-1.15%4,330,40020,539,00064%4.74-1.27%4.762.48%4.67-0.98%4.86-1.10%-1.74%
2020-05-194.764.864.764.790.21%-0.29%-2.44%4,093,40019,666,00048%4.801.37%4.64-0.04%4.72-0.59%4.91-0.35%-1.77%
2020-05-184.594.824.544.783.24%0.87%-2.98%7,780,00036,867,00090%4.744.52%4.64-1.17%4.75-0.75%4.93-1.20%-1.79%
2020-05-154.604.724.444.63-0.86%2.12%-7.16%13,292,90060,265,000102%4.53-3.96%4.70-3.91%4.78-3.78%4.99-2.64%-1.86%
2020-05-144.924.924.674.67-5.08%-1.08%-8.82%9,124,60043,080,00063%4.72-5.84%4.89-3.04%4.97-2.91%5.12-2.53%-1.60%
2020-05-135.115.114.924.92-3.72%-1.87%-6.37%6,252,70031,354,00037%5.01-0.81%5.04-1.20%5.120.37%5.26-2.21%-1.40%
2020-05-125.235.234.985.110.00%1.09%-4.91%4,499,40022,744,00023%5.06-0.32%5.10-1.39%5.10-0.10%5.37-1.83%-1.12%
2020-05-115.095.135.025.110.20%0.77%-6.65%3,955,60020,058,00018%5.07-1.71%5.181.29%5.100.45%5.47-1.35%-0.82%
2020-05-085.205.265.095.10-1.92%-1.14%-8.09%6,243,50032,211,00027%5.16-1.85%5.110.22%5.08-1.66%5.55-2.01%-0.58%
2020-05-075.205.325.185.20-1.52%-1.07%-8.18%6,285,70033,040,00025%5.264.12%5.100.79%5.17-2.20%5.66-2.19%-0.19%
2020-05-064.905.364.855.283.53%4.60%-8.81%20,446,700103,220,00065%5.05-1.02%5.06-2.56%5.28-3.17%5.79-1.35%0.33%
2020-04-305.105.105.105.10-5.03%0.00%-13.10%5,193,60026,488,00016%5.100.85%5.19-2.74%5.46-2.15%5.87-0.61%0.64%
2020-04-284.815.484.815.370.56%6.19%-9.06%42,613,200215,513,000120%5.06-6.44%5.34-5.77%5.58-4.54%5.91-1.86%0.93%
2020-04-275.665.785.345.34-9.95%-1.20%-11.25%28,715,200155,208,00091%5.41-3.83%5.66-4.11%5.84-3.60%6.02-0.03%1.21%
2020-04-245.556.005.395.933.31%5.52%-1.48%35,207,200197,856,000119%5.62-6.32%5.91-3.97%6.06-3.37%6.02-0.51%1.20%
2020-04-236.336.335.735.74-9.18%-4.32%-5.12%26,770,400160,602,000105%6.00-4.76%6.15-2.55%6.27-0.11%6.050.52%1.32%
2020-04-226.426.426.176.32-1.56%0.33%5.00%19,562,100123,214,00085%6.301.38%6.31-0.47%6.280.59%6.021.21%1.23%
2020-04-216.256.435.966.423.38%3.33%7.95%19,153,400118,992,00082%6.21-2.74%6.340.91%6.241.22%5.951.09%1.09%
2020-04-206.596.646.136.210.00%-2.79%5.56%28,662,700183,106,000128%6.390.33%6.291.32%6.173.04%5.881.85%1.00%