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:
林洋能源( 601222.SH 上证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-2180.0000.050%
2019-12-2170.0000.040%
2019-12-2380.0000.045%1
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
2019-09-304.774.874.764.760.00%-1.04%-1.02%13,310,10064,015,00060%4.811.35%4.76-0.65%4.84-0.68%4.810.06%0.33%
2019-09-274.664.824.664.762.15%0.29%-0.96%15,340,50072,809,00064%4.750.06%4.79-1.44%4.87-0.06%4.810.08%0.42%
2019-09-264.834.894.654.66-2.92%-1.75%-2.96%23,635,200112,100,000100%4.74-2.67%4.86-1.36%4.870.00%4.800.08%0.44%
2019-09-254.934.984.804.80-2.83%-1.50%0.04%23,235,900113,221,000106%4.87-2.03%4.930.51%4.870.47%4.800.34%0.48%
2019-09-244.985.084.914.94-0.40%-0.68%3.30%23,083,900114,819,000113%4.970.75%4.901.16%4.851.32%4.780.57%0.51%
2019-09-234.895.034.804.961.43%0.47%4.31%37,042,400182,862,000192%4.942.15%4.851.98%4.791.08%4.761.00%0.51%
2019-09-204.694.914.694.894.49%1.18%3.87%39,209,700189,491,000232%4.833.98%4.752.72%4.741.20%4.710.81%0.46%
2019-09-194.614.694.604.681.74%0.69%0.21%13,525,30062,871,00089%4.651.15%4.63-1.39%4.680.02%4.670.11%0.45%
2019-09-184.604.624.564.600.22%0.11%-1.39%10,441,20047,973,00067%4.60-0.78%4.69-0.17%4.68-0.17%4.670.04%0.53%
2019-09-174.744.784.554.59-3.37%-0.89%-1.57%22,043,300102,072,000143%4.63-3.12%4.70-0.32%4.69-0.34%4.660.19%0.57%
2019-09-164.704.854.704.751.50%-0.63%2.06%27,660,600132,218,000196%4.782.88%4.721.33%4.701.03%4.650.93%0.62%
2019-09-124.654.684.614.681.08%0.73%1.50%11,414,50053,034,00088%4.65-0.04%4.65-0.24%4.66-0.04%4.610.33%0.58%
2019-09-114.704.724.614.63-1.07%-0.39%0.74%14,481,90067,313,000110%4.65-0.41%4.670.09%4.660.22%4.600.48%0.63%
2019-09-104.714.724.644.68-0.64%0.28%2.32%13,424,30062,647,00098%4.67-0.38%4.660.06%4.650.37%4.570.59%0.69%
2019-09-094.654.724.644.711.51%0.53%3.58%10,110,80047,373,00074%4.691.17%4.660.54%4.630.67%4.550.64%0.71%
2019-09-064.664.684.594.640.65%0.19%2.70%10,536,60048,793,00076%4.63-0.58%4.630.35%4.600.59%4.520.42%0.68%
2019-09-054.654.704.614.61-0.43%-1.03%2.47%16,751,40078,021,000126%4.661.09%4.621.12%4.570.79%4.500.78%0.68%
2019-09-044.574.674.544.631.09%0.48%3.72%16,198,40074,638,000126%4.610.99%4.571.06%4.540.69%4.460.84%0.66%
2019-09-034.574.604.534.580.44%0.37%3.46%10,178,50046,444,00077%4.560.95%4.520.36%4.510.58%4.430.48%0.71%
2019-09-024.424.574.424.562.93%0.88%3.50%14,098,00063,726,000108%4.520.94%4.500.29%4.480.81%4.410.69%0.74%
2019-08-304.524.564.404.43-1.34%-1.07%1.23%12,474,30055,866,00098%4.48-0.56%4.490.49%4.440.45%4.380.53%0.68%
2019-08-294.544.554.474.490.22%-0.29%3.15%14,861,00066,921,000125%4.500.40%4.471.20%4.420.82%4.350.88%0.57%
2019-08-284.404.544.404.481.13%-0.11%3.82%20,375,00091,374,000185%4.491.72%4.411.50%4.391.15%4.321.05%0.42%
2019-08-274.334.444.324.433.02%0.48%3.75%15,189,00066,965,000158%4.412.85%4.350.98%4.340.72%4.270.78%0.27%
2019-08-264.264.334.254.30-0.92%0.30%1.49%10,565,70045,295,000122%4.29-0.53%4.31-0.35%4.310.42%4.240.36%0.13%
2019-08-234.334.344.284.340.46%0.70%2.79%6,902,10029,751,00086%4.31-0.32%4.320.26%4.290.54%4.220.40%0.02%
2019-08-224.354.384.294.32-1.14%-0.09%2.73%11,288,00048,807,000145%4.32-0.02%4.310.89%4.271.02%4.210.57%-0.07%
2019-08-214.234.384.224.372.82%1.04%4.52%19,039,30082,352,000271%4.331.55%4.271.96%4.221.69%4.181.36%-0.17%
2019-08-204.244.294.224.250.47%-0.21%3.03%8,409,40035,816,000145%4.261.79%4.191.70%4.150.95%4.130.78%-0.38%
2019-08-194.124.244.104.230.00%1.10%3.35%9,987,10041,785,000158%4.182.00%4.120.98%4.110.83%4.090.07%-0.58%