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
2021-01-224.404.544.334.421.38%-0.43%0.18%36,763,700163,189,00077%4.441.67%4.40-0.02%4.460.00%4.410.59%0.50%
2021-01-214.414.424.314.36-1.80%-0.14%-0.59%27,320,700119,280,00056%4.37-0.11%4.40-1.98%4.46-0.05%4.390.09%0.45%
2021-01-204.414.444.314.440.68%1.58%1.32%26,573,300116,154,00055%4.37-1.44%4.49-0.11%4.460.09%4.380.05%0.49%
2021-01-194.504.574.364.41-2.65%-0.56%0.68%44,363,100196,729,00089%4.44-2.95%4.490.18%4.460.41%4.380.25%0.63%
2021-01-184.404.684.404.532.49%-0.88%3.69%64,749,200295,901,000140%4.572.91%4.481.24%4.441.46%4.370.83%0.64%
2021-01-154.454.534.364.42-0.67%-0.47%2.01%48,905,500217,180,000114%4.440.29%4.430.66%4.381.13%4.330.49%0.59%
2021-01-144.344.644.274.450.45%0.50%3.20%61,339,100271,602,000154%4.430.11%4.401.38%4.330.72%4.310.63%0.56%
2021-01-134.404.544.304.431.37%0.16%3.38%91,655,700405,400,000260%4.422.15%4.343.38%4.301.04%4.291.32%0.48%
2021-01-123.974.373.964.3710.08%0.92%3.33%53,611,400232,127,000183%4.337.55%4.201.18%4.250.66%4.230.86%0.34%
2021-01-114.084.123.963.97-3.64%-1.39%-5.32%22,556,30090,812,00079%4.03-2.16%4.15-2.65%4.23-0.71%4.19-0.07%0.23%
2021-01-084.234.234.034.12-4.19%0.12%-1.81%38,679,400159,175,000136%4.12-4.17%4.26-1.18%4.26-0.68%4.200.02%0.18%
2021-01-074.334.364.244.30-1.15%0.14%2.50%27,924,000119,909,000114%4.29-1.45%4.310.23%4.280.49%4.200.53%0.08%
2021-01-064.284.424.264.352.11%-0.16%4.24%50,273,800219,054,000224%4.362.88%4.301.97%4.261.89%4.171.41%-0.07%
2021-01-054.204.294.154.260.47%0.59%3.52%21,649,50091,684,000111%4.24-0.09%4.220.69%4.180.92%4.120.37%-0.27%
2021-01-044.204.274.204.241.19%0.02%3.41%20,110,70085,241,000109%4.241.27%4.191.01%4.150.73%4.100.32%-0.36%
2020-12-314.194.244.144.190.96%0.10%2.52%20,858,50087,316,000117%4.191.18%4.150.97%4.120.86%4.090.20%-0.45%
2020-12-304.144.194.094.15-0.24%0.31%1.74%16,295,50067,419,00093%4.140.22%4.110.39%4.080.47%4.08-0.12%-0.54%
2020-12-294.094.224.064.163.48%0.78%1.86%26,618,100109,871,000148%4.131.30%4.091.09%4.060.59%4.08-0.10%-0.60%
2020-12-284.204.214.004.02-3.83%-1.35%-1.66%28,253,400115,124,000166%4.08-0.07%4.050.72%4.040.10%4.09-0.29%-0.66%
2020-12-253.914.193.914.186.91%2.50%1.95%26,618,700108,559,000178%4.083.87%4.020.88%4.030.03%4.10-0.56%-0.70%
2020-12-243.964.003.883.91-1.76%-0.41%-5.17%12,106,80047,537,00084%3.93-1.43%3.99-1.29%4.03-1.03%4.12-0.91%-0.71%
2020-12-234.004.023.963.98-0.25%-0.08%-4.35%10,765,70042,879,00074%3.98-1.17%4.04-1.01%4.08-0.92%4.16-0.95%-0.62%
2020-12-224.094.103.963.99-2.92%-0.99%-5.02%16,659,30067,129,000109%4.03-1.66%4.08-0.97%4.11-0.92%4.20-0.69%-0.53%
2020-12-214.084.124.064.110.49%0.29%-2.84%11,471,70047,006,00078%4.10-0.70%4.12-0.65%4.15-0.50%4.23-0.52%-0.48%
2020-12-184.154.204.084.09-1.68%-0.90%-3.81%12,118,80050,017,00083%4.130.05%4.15-0.58%4.17-0.69%4.25-0.52%-0.43%
2020-12-174.144.174.054.161.22%0.85%-2.67%16,626,90068,594,000115%4.13-1.15%4.17-0.83%4.20-1.04%4.27-0.74%-0.36%
2020-12-164.244.254.084.11-2.38%-1.51%-4.55%20,084,60083,815,000142%4.17-1.04%4.20-1.15%4.25-1.23%4.31-0.74%-0.28%
2020-12-154.274.284.184.21-1.64%-0.17%-2.95%13,933,80058,755,000101%4.22-0.96%4.25-1.02%4.30-0.44%4.34-0.64%-0.20%
2020-12-144.274.294.234.280.00%0.52%-1.97%8,111,80034,543,00058%4.26-0.63%4.30-0.76%4.32-0.39%4.37-0.77%-0.09%
2020-12-114.324.354.234.280.00%-0.12%-2.73%13,819,40059,223,00088%4.29-1.04%4.33-0.16%4.33-0.46%4.40-0.59%0.06%