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
2019-05-245.105.235.055.070.00%-0.92%-5.45%20,551,900105,168,00054%5.120.10%5.16-0.96%5.16-1.32%5.36-0.74%-1.01%
2019-05-235.175.225.045.07-2.87%-0.82%-6.15%24,410,000124,777,00057%5.11-2.14%5.210.62%5.23-1.92%5.40-0.66%-1.29%
2019-05-225.305.305.155.22-1.51%-0.08%-4.01%29,762,900155,483,00065%5.22-0.61%5.18-1.39%5.33-1.19%5.44-1.00%-1.87%
2019-05-215.065.425.035.304.74%0.84%-3.51%38,961,500204,785,00075%5.264.72%5.25-2.33%5.39-0.66%5.49-0.45%-2.05%
2019-05-205.165.164.895.06-2.18%0.82%-8.30%29,291,100147,026,00049%5.02-6.31%5.37-2.34%5.43-1.29%5.52-0.25%-2.14%
除权分界线,2019年05月20日,10股派0.270元(以下数据已经复权)
2019-05-175.555.585.155.17-7.51%-3.43%-6.49%48,189,900259,450,00082%5.36-3.69%5.50-0.56%5.50-0.63%5.53-0.98%-2.23%
2019-05-165.535.675.475.590.18%0.56%0.11%45,908,400256,591,00078%5.560.93%5.530.45%5.530.15%5.59-0.64%-2.20%
2019-05-155.455.625.395.583.91%1.31%-0.71%50,137,000277,662,00078%5.511.51%5.51-0.05%5.53-0.83%5.62-1.39%-2.16%
2019-05-145.335.535.285.37-1.29%-1.03%-5.77%34,212,000186,650,00050%5.43-1.17%5.51-0.43%5.57-0.07%5.70-2.04%-1.85%
2019-05-135.525.585.435.44-3.71%-0.91%-6.49%37,207,800205,395,00048%5.49-0.31%5.54-1.13%5.580.40%5.82-1.97%-1.52%
2019-05-105.505.665.265.655.02%2.60%-4.80%63,193,800349,915,00075%5.51-0.16%5.600.07%5.55-1.25%5.94-3.51%-1.20%
2019-05-095.475.715.345.38-5.11%-2.46%-12.53%58,215,200322,857,00059%5.52-2.37%5.600.65%5.62-1.09%6.15-6.46%-0.70%
2019-05-085.395.955.295.672.16%0.35%-13.77%86,769,200492,843,00069%5.652.56%5.56-1.10%5.69-2.02%6.58-2.76%0.89%
2019-05-075.335.735.255.554.91%0.74%-17.93%81,204,900449,797,00057%5.512.19%5.62-2.09%5.80-3.69%6.77-1.34%2.19%
2019-05-065.505.575.295.29-10.03%-1.87%-22.82%64,208,800348,103,00046%5.39-8.70%5.74-4.41%6.02-3.68%6.86-1.21%2.43%
2019-04-305.756.105.745.880.17%-0.42%-15.25%61,784,100366,699,00050%5.911.77%6.01-2.91%6.25-3.95%6.94-0.67%2.63%
2019-04-296.026.055.625.87-6.08%1.17%-15.97%93,264,300543,874,00078%5.81-7.49%6.19-4.38%6.51-8.10%6.99-0.23%2.78%
2019-04-266.256.386.176.250.48%-0.35%-10.74%69,428,600437,535,00066%6.28-1.80%6.47-3.85%7.09-1.82%7.011.65%2.86%
2019-04-256.476.776.126.22-5.32%-2.61%-9.69%108,783,800698,026,000104%6.39-3.49%6.73-8.29%7.22-1.61%6.891.34%2.76%
2019-04-246.576.806.486.57-3.81%-0.72%-3.34%96,684,100642,743,00094%6.62-5.02%7.34-1.64%7.33-1.25%6.801.16%3.08%
2019-04-237.197.356.836.83-10.01%-1.98%1.65%154,425,7001,080,610,000165%6.97-10.35%7.46-1.86%7.43-1.32%6.721.51%3.20%
2019-04-227.858.147.367.591.74%-2.35%14.66%254,807,7001,988,220,000357%7.785.97%7.604.38%7.5310.74%6.629.40%3.08%
2019-04-197.177.467.087.4610.03%1.70%23.29%178,080,5001,311,477,000352%7.348.18%7.2816.59%6.8025.74%6.0510.28%2.18%
2019-04-186.786.786.786.7810.06%0.00%23.57%13,031,00088,741,00034%6.7810.06%6.2416.32%5.41-2.67%5.491.11%1.20%
2019-04-176.166.166.166.169.99%0.00%13.52%8,197,40050,742,00019%6.1610.00%5.372.38%5.550.42%5.430.78%1.13%
2019-04-165.605.605.605.6010.01%0.00%4.01%11,285,70063,539,00023%5.608.73%5.24-5.21%5.530.64%5.390.77%1.11%
2019-04-155.165.275.045.09-0.59%-1.16%-4.73%51,523,800266,899,00091%5.15-0.96%5.53-1.00%5.50-0.11%5.350.56%1.09%
2019-04-125.325.365.065.12-9.05%-1.54%-3.63%89,440,900467,781,000163%5.20-10.77%5.59-1.41%5.50-0.67%5.320.68%1.04%
2019-04-115.676.065.595.63-0.18%-3.40%6.69%137,784,900807,096,000297%5.836.31%5.676.88%5.546.01%5.284.53%1.08%
2019-04-105.065.645.025.640.00%2.88%11.72%70,377,100387,915,000196%5.499.57%5.305.16%5.223.63%5.052.35%0.59%