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:
岳阳林纸( 600963.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
2019-11-144.154.194.154.180.24%0.29%-1.92%2,583,80010,769,00064%4.17-0.22%4.17-0.57%4.22-0.64%4.26-0.19%-0.24%
2019-11-134.194.204.164.17-0.71%-0.17%-2.34%2,349,8009,815,00056%4.180.39%4.19-0.97%4.24-0.84%4.27-0.21%-0.26%
2019-11-124.184.214.124.200.48%0.94%-1.85%3,907,30016,257,00086%4.16-1.42%4.23-1.17%4.28-0.51%4.28-0.51%-0.28%
2019-11-114.284.294.174.18-2.79%-0.97%-2.81%5,059,50021,355,000107%4.22-2.56%4.28-1.31%4.30-0.49%4.30-0.49%-0.28%
2019-11-084.354.384.304.30-0.46%-0.74%-0.51%3,345,10014,492,00070%4.330.19%4.340.39%4.320.51%4.32-0.07%-0.31%
2019-11-074.304.364.304.32-0.46%-0.09%-0.12%3,251,50014,060,00064%4.32-0.64%4.320.12%4.300.16%4.33-0.09%-0.38%
2019-11-064.314.404.284.340.93%-0.28%0.25%5,726,50024,919,000111%4.351.71%4.321.12%4.290.28%4.33-0.18%-0.40%
2019-11-054.274.314.234.300.23%0.49%-0.85%4,059,50017,369,00079%4.28-0.54%4.27-0.02%4.28-0.49%4.34-0.32%-0.39%
2019-11-044.284.324.274.290.23%-0.28%-1.40%3,115,60013,404,00057%4.301.34%4.27-0.16%4.30-0.51%4.350.00%-0.36%
2019-11-014.254.324.194.280.47%0.82%-1.63%5,754,90024,430,000101%4.25-0.84%4.28-1.04%4.32-0.48%4.35-0.37%-0.37%
2019-10-314.324.324.244.26-0.70%-0.49%-2.45%4,224,40018,085,00074%4.28-0.58%4.32-0.83%4.34-0.32%4.37-0.34%-0.31%
2019-10-304.344.354.274.29-0.69%-0.37%-2.10%5,512,40023,737,00096%4.31-1.33%4.36-0.25%4.36-0.57%4.38-0.43%-0.24%
2019-10-294.414.414.324.32-1.82%-1.01%-1.84%6,053,90026,420,000105%4.36-0.73%4.37-0.09%4.38-0.23%4.40-0.52%-0.18%
2019-10-284.374.424.364.400.46%0.09%-0.54%6,607,50029,045,000111%4.401.15%4.37-0.27%4.390.32%4.42-0.76%-0.12%
2019-10-254.344.384.314.380.46%0.78%-1.75%6,416,00027,882,00099%4.35-0.71%4.39-0.61%4.38-0.30%4.46-0.80%0.01%
2019-10-244.434.444.344.36-1.58%-0.39%-2.98%3,949,20017,287,00056%4.38-1.57%4.410.43%4.39-0.34%4.49-0.27%0.12%
2019-10-234.474.494.404.43-0.89%-0.38%-1.69%4,609,40020,496,00062%4.450.89%4.390.27%4.41-0.25%4.51-0.04%0.16%
2019-10-224.354.474.334.472.76%1.41%-0.84%6,935,20030,572,00086%4.411.87%4.38-0.32%4.42-0.81%4.51-0.04%0.16%
2019-10-214.364.374.304.35-0.46%0.53%-3.55%5,433,50023,511,00064%4.33-1.64%4.40-1.26%4.45-1.44%4.51-0.13%0.13%
2019-10-184.444.484.344.37-1.58%-0.66%-3.23%6,168,00027,130,00074%4.40-1.61%4.45-1.26%4.52-0.94%4.520.27%0.05%
2019-10-174.424.504.424.440.00%-0.69%-1.42%4,518,20020,200,00052%4.47-0.42%4.51-1.10%4.56-0.09%4.500.31%-0.11%
2019-10-164.544.564.444.44-2.20%-1.11%-1.11%6,133,50027,540,00069%4.49-1.12%4.56-0.70%4.570.11%4.490.18%-0.26%
2019-10-154.594.604.504.54-1.30%-0.02%1.29%8,286,30037,630,00094%4.54-1.52%4.590.07%4.560.35%4.480.13%-0.28%
2019-10-144.604.654.564.600.44%-0.24%2.77%10,334,20047,650,000122%4.610.13%4.590.81%4.550.69%4.480.45%-0.29%
2019-10-114.594.674.534.580.44%-0.54%2.78%11,921,90054,900,000147%4.611.52%4.551.22%4.511.44%4.460.38%-0.33%
2019-10-104.534.594.484.560.66%0.53%2.73%8,917,90040,450,000115%4.540.89%4.500.76%4.450.95%4.440.11%-0.34%
2019-10-094.434.554.394.532.26%0.76%2.17%9,808,30044,100,000127%4.500.92%4.461.36%4.410.55%4.43-0.02%-0.32%
2019-10-084.394.524.364.431.37%-0.56%-0.11%9,521,50042,420,000127%4.461.27%4.401.13%4.380.11%4.44-0.40%-0.30%
2019-09-304.374.434.374.37-0.68%-0.66%-1.86%4,680,60020,589,00059%4.401.03%4.35-0.05%4.38-0.23%4.45-0.96%-0.23%
2019-09-274.254.454.254.400.00%1.06%-2.14%10,580,30046,063,000116%4.350.72%4.35-0.78%4.39-0.79%4.50-1.25%-0.06%