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
2019-08-234.364.554.324.523.20%2.03%6.05%19,120,20084,700,000216%4.431.14%4.381.44%4.341.52%4.261.24%-0.18%
2019-08-224.354.444.344.382.34%0.00%4.04%12,612,80055,246,000163%4.382.05%4.321.55%4.271.62%4.210.74%-0.38%
2019-08-214.254.334.234.280.47%-0.28%2.42%10,194,80043,756,000143%4.290.94%4.251.07%4.200.74%4.180.31%-0.51%
2019-08-204.264.284.224.260.24%0.19%2.26%7,637,40032,475,000104%4.250.90%4.211.23%4.170.55%4.17-0.53%-0.64%
2019-08-194.164.254.134.252.66%0.85%1.48%9,879,50041,628,000107%4.211.47%4.160.65%4.150.58%4.19-0.69%-0.72%
2019-08-164.174.184.134.14-0.96%-0.31%-1.83%7,116,90029,554,00075%4.151.22%4.130.32%4.130.10%4.22-0.50%-0.65%
2019-08-154.034.294.014.181.46%1.88%-1.37%10,019,00041,110,000104%4.10-1.09%4.12-0.27%4.12-0.44%4.24-0.68%-0.63%
2019-08-144.154.184.114.120.49%-0.68%-3.45%5,697,20023,632,00062%4.151.02%4.130.12%4.14-0.41%4.27-0.54%-0.58%
2019-08-134.104.124.094.10-0.97%-0.15%-4.43%3,863,10015,861,00041%4.11-0.41%4.12-0.53%4.16-1.35%4.29-0.58%-0.56%
2019-08-124.114.164.094.141.22%0.41%-4.06%5,670,00023,377,00059%4.12-0.24%4.15-0.67%4.21-1.22%4.32-0.55%-0.53%
2019-08-094.194.204.074.09-1.68%-1.04%-5.74%7,446,20030,775,00077%4.13-1.20%4.17-1.56%4.27-0.81%4.34-0.76%-0.49%
2019-08-084.184.224.164.160.00%-0.55%-4.85%5,617,80023,497,00058%4.18-0.24%4.24-1.33%4.30-0.60%4.37-0.59%-0.43%
2019-08-074.234.254.154.16-1.19%-0.79%-5.41%11,985,30050,257,000120%4.19-1.87%4.30-1.17%4.33-1.10%4.40-1.04%-0.38%
2019-08-064.464.464.174.21-6.03%-1.47%-5.27%25,573,700109,289,000267%4.27-4.62%4.35-2.51%4.38-2.28%4.44-1.33%-0.28%
2019-08-054.414.564.384.480.90%0.00%-0.53%9,933,00044,503,000135%4.481.29%4.460.05%4.48-0.09%4.500.07%-0.18%
2019-08-024.414.464.374.44-0.89%0.38%-1.36%7,195,00031,825,00097%4.42-1.03%4.46-0.89%4.48-0.58%4.50-0.31%-0.28%
2019-08-014.474.504.454.48-0.44%0.25%-0.78%5,464,70024,421,00076%4.47-0.40%4.50-0.22%4.51-0.35%4.52-0.22%-0.30%
2019-07-314.504.514.464.50-0.44%0.29%-0.55%6,050,30027,148,00082%4.49-0.95%4.51-0.38%4.52-0.44%4.53-0.29%-0.34%
2019-07-304.504.564.484.520.67%-0.22%-0.40%6,463,40029,278,00089%4.530.62%4.52-0.13%4.540.33%4.54-0.31%-0.37%
2019-07-294.534.554.474.49-1.54%-0.27%-1.36%6,041,80027,203,00081%4.50-0.75%4.53-0.59%4.530.27%4.55-0.15%-0.40%
2019-07-264.514.574.484.560.66%0.53%0.02%7,364,40033,408,00097%4.54-0.20%4.560.55%4.52-0.11%4.56-0.11%-0.47%
2019-07-254.594.604.504.53-0.22%-0.33%-0.74%8,555,30038,881,000115%4.55-0.83%4.530.71%4.52-0.16%4.56-0.11%-0.50%
2019-07-244.584.634.504.541.57%-0.94%-0.63%9,414,70043,148,000131%4.583.27%4.500.33%4.53-0.09%4.57-0.02%-0.54%
2019-07-234.324.484.324.471.36%0.72%-2.19%6,190,20027,473,00087%4.44-0.43%4.49-0.99%4.53-0.98%4.57-0.35%-0.58%
2019-07-224.584.604.404.41-3.29%-1.05%-3.84%9,482,60042,266,000131%4.46-2.71%4.53-1.54%4.58-0.76%4.59-0.89%-0.59%
2019-07-194.564.614.554.560.00%-0.46%-1.45%5,712,80026,171,00070%4.58-0.02%4.60-0.65%4.61-0.04%4.63-0.52%-0.58%
2019-07-184.624.624.554.56-1.94%-0.48%-1.96%7,527,60034,494,00091%4.58-1.44%4.630.00%4.61-0.04%4.65-0.66%-0.55%
2019-07-174.664.684.624.65-0.21%0.02%-0.68%5,330,90024,785,00063%4.65-0.41%4.630.30%4.620.20%4.68-0.59%-0.49%
2019-07-164.634.704.634.660.65%-0.17%-1.06%7,418,90034,631,00081%4.671.83%4.620.61%4.610.26%4.71-0.57%-0.42%
2019-07-154.604.654.514.630.00%1.00%-2.26%8,187,00037,532,00085%4.58-0.26%4.59-0.09%4.60-0.93%4.74-0.92%-0.34%