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
2020-06-013.523.653.513.602.27%0.28%0.81%11,195,80040,192,000105%3.591.79%3.560.51%3.560.51%3.57-0.03%-0.58%
2020-05-293.503.553.493.520.00%-0.20%-1.46%6,062,40021,382,00054%3.53-0.40%3.54-0.42%3.54-0.31%3.57-0.28%-0.59%
2020-05-283.573.593.513.52-1.40%-0.59%-1.73%8,030,40028,439,00067%3.54-0.37%3.560.23%3.55-0.70%3.58-0.61%-0.56%
2020-05-273.573.583.523.570.56%0.45%-0.94%6,359,90022,605,00047%3.55-0.45%3.55-0.25%3.580.06%3.60-0.72%-0.54%
2020-05-263.553.613.523.551.14%-0.56%-2.20%9,726,10034,721,00069%3.571.68%3.56-0.81%3.580.00%3.63-1.04%-0.50%
2020-05-253.513.553.483.51-0.85%-0.03%-4.31%6,581,60023,105,00042%3.51-1.85%3.59-0.03%3.58-0.25%3.67-0.76%-0.47%
2020-05-223.603.643.533.54-1.39%-1.03%-4.22%9,656,10034,537,00059%3.58-1.43%3.590.03%3.59-0.28%3.70-0.57%-0.39%
2020-05-213.683.713.583.59-2.45%-1.07%-3.42%14,084,20051,107,00085%3.631.71%3.590.28%3.60-0.61%3.72-0.54%-0.34%
2020-05-203.553.693.473.683.37%3.14%-1.53%26,736,60095,395,000159%3.57-0.20%3.58-0.80%3.62-1.69%3.74-1.01%-0.31%
2020-05-193.593.603.563.560.00%-0.42%-5.70%8,641,10030,888,00055%3.58-0.50%3.61-1.29%3.68-1.58%3.78-0.24%-0.24%
2020-05-183.663.663.553.56-1.93%-0.92%-5.92%13,464,50048,376,00083%3.59-1.18%3.65-1.88%3.74-1.32%3.78-0.16%-0.24%
2020-05-153.663.713.603.63-1.09%-0.17%-4.22%13,786,90050,126,00085%3.64-1.70%3.72-2.03%3.79-0.97%3.790.05%-0.29%
2020-05-143.813.823.653.67-4.43%-0.78%-3.12%21,997,30081,366,000128%3.70-3.90%3.80-1.86%3.83-1.19%3.79-0.39%-0.39%
2020-05-133.833.893.803.841.61%-0.23%0.97%13,498,30051,950,00081%3.850.34%3.87-0.13%3.870.23%3.80-0.34%-0.45%
除权分界线,2020年05月13日,10股送3.000股, 10股派0.470元(以下数据已经复权)
2020-05-123.863.923.773.78-1.79%-1.49%-0.97%16,252,10081,817,000120%3.84-0.44%3.88-0.08%3.860.68%3.82-0.73%-0.43%
2020-05-113.843.913.813.851.00%-0.13%0.10%11,637,40058,843,00078%3.850.63%3.880.81%3.841.21%3.840.03%-0.31%
2020-05-083.873.883.803.81-0.60%-0.50%-0.86%9,855,40049,527,00065%3.83-0.39%3.851.02%3.791.09%3.84-0.10%-0.30%
2020-05-073.833.903.803.830.21%-0.29%-0.36%9,866,70049,772,00063%3.841.99%3.811.76%3.750.05%3.85-0.23%-0.26%
2020-05-063.733.833.703.832.46%1.49%-0.80%11,410,40056,445,00065%3.771.45%3.741.03%3.75-0.85%3.86-0.23%-0.22%
2020-04-303.653.753.643.732.53%0.48%-3.42%11,195,60054,596,00060%3.722.40%3.71-0.78%3.78-1.77%3.87-0.31%-0.17%
2020-04-293.603.663.593.640.64%0.36%-6.09%10,351,50049,313,00052%3.63-1.01%3.73-1.89%3.85-0.59%3.88-0.59%-0.09%
2020-04-283.803.803.583.62-4.26%-1.28%-7.23%20,701,30099,596,00095%3.67-2.97%3.81-3.01%3.87-1.07%3.90-1.02%0.02%
2020-04-273.793.853.723.78-1.20%0.05%-4.09%17,511,40086,803,00076%3.78-2.78%3.92-0.58%3.91-0.46%3.94-0.93%0.21%
2020-04-243.964.033.803.83-4.06%-1.54%-3.82%18,090,30092,202,00068%3.89-1.80%3.950.15%3.930.03%3.98-0.20%0.47%
2020-04-233.874.033.833.993.40%0.78%0.05%29,517,000153,195,00094%3.963.08%3.941.00%3.930.56%3.990.45%0.73%
2020-04-223.813.883.773.860.21%0.47%-2.80%12,260,60061,762,00033%3.84-0.62%3.90-0.23%3.91-0.46%3.970.18%1.01%
2020-04-213.923.943.803.85-2.16%-0.36%-2.83%16,047,20081,320,00044%3.86-0.49%3.91-0.15%3.93-0.86%3.960.28%1.04%
2020-04-203.834.003.783.931.79%1.34%-0.41%25,752,900131,139,00072%3.880.08%3.92-0.51%3.96-1.15%3.950.20%1.09%
2020-04-173.883.933.833.86-0.39%-0.36%-1.95%17,422,50088,655,00050%3.88-0.15%3.94-1.16%4.01-0.13%3.940.28%1.15%
2020-04-163.913.933.853.880.00%-0.13%-1.30%17,740,60090,408,00052%3.88-0.97%3.98-1.22%4.010.60%3.930.41%1.22%