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)
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
2019-07-174.704.714.674.68-0.64%-0.21%0.11%6,468,40030,339,00075%4.69-0.13%4.680.34%4.660.43%4.68-0.24%-0.23%
2019-07-164.684.714.664.710.64%0.30%0.51%7,010,70032,921,00079%4.700.97%4.660.54%4.640.37%4.69-0.57%-0.18%
2019-07-154.664.694.574.680.86%0.62%-0.70%9,815,70045,651,00097%4.650.26%4.630.52%4.62-0.24%4.71-0.42%-0.08%
2019-07-124.614.684.604.641.31%0.02%-1.96%9,049,90041,978,00081%4.640.87%4.610.31%4.63-0.58%4.73-0.11%0.00%
2019-07-114.584.634.574.580.44%-0.41%-3.33%6,059,10027,863,00052%4.600.28%4.60-0.80%4.66-0.77%4.74-0.25%0.01%
2019-07-104.614.634.544.56-1.08%-0.57%-4.00%7,935,00036,390,00066%4.59-0.35%4.63-1.15%4.69-0.76%4.75-0.27%0.01%
2019-07-094.654.664.564.61-0.65%0.17%-3.21%8,707,70040,076,00072%4.60-1.71%4.69-1.22%4.73-1.13%4.76-0.27%0.06%
2019-07-084.804.814.634.64-3.33%-0.90%-2.85%12,961,20060,686,000105%4.68-2.32%4.75-0.92%4.78-0.50%4.78-0.36%0.11%
2019-07-054.784.824.764.800.42%0.15%0.15%7,441,00035,664,00060%4.790.13%4.79-0.52%4.810.36%4.79-0.06%0.19%
2019-07-044.784.824.764.780.00%-0.15%-0.33%10,543,10050,470,00078%4.79-0.04%4.810.02%4.79-0.04%4.800.23%0.27%
2019-07-034.834.844.764.78-1.04%-0.19%-0.10%9,179,30043,961,00064%4.79-1.10%4.810.50%4.790.06%4.790.25%0.27%
2019-07-024.834.914.784.830.00%-0.25%1.19%17,824,80086,313,000120%4.840.94%4.790.42%4.790.36%4.770.42%0.27%
2019-07-014.784.834.744.832.99%0.69%1.62%18,565,20089,053,000134%4.801.89%4.770.34%4.77-0.17%4.750.44%0.24%
2019-06-284.794.794.654.69-1.88%-0.38%-0.89%13,328,10062,744,00098%4.71-1.90%4.75-0.63%4.78-0.52%4.73-0.04%0.20%
2019-06-274.784.844.774.78-0.21%-0.40%0.97%9,542,80045,796,00064%4.800.59%4.78-0.38%4.800.50%4.73-0.23%0.27%
2019-06-264.734.794.734.790.42%0.40%0.95%8,734,00041,666,00049%4.77-0.19%4.80-0.21%4.780.40%4.750.17%0.42%
2019-06-254.864.874.744.77-1.45%-0.21%0.70%12,761,70061,003,00072%4.78-1.20%4.810.61%4.760.49%4.740.32%0.39%
2019-06-244.824.884.804.840.83%0.04%2.50%14,246,30068,917,00081%4.840.54%4.780.97%4.740.89%4.720.45%0.34%
2019-06-214.754.854.754.801.69%-0.25%2.11%19,434,80093,514,000115%4.812.27%4.741.35%4.700.32%4.700.66%0.28%
2019-06-204.674.764.634.721.51%0.32%1.07%17,787,60083,688,000108%4.710.45%4.670.84%4.68-0.83%4.670.24%0.17%
2019-06-194.664.714.644.651.53%-0.73%-0.19%17,308,90081,076,000111%4.682.36%4.63-0.79%4.720.06%4.660.26%0.12%
2019-06-184.594.624.544.58-0.22%0.09%-1.44%8,010,80036,655,00052%4.58-0.59%4.67-1.52%4.720.17%4.650.13%0.06%
2019-06-174.674.694.564.59-1.29%-0.28%-1.10%13,186,70060,696,00084%4.60-2.66%4.74-0.19%4.710.09%4.640.04%0.02%
2019-06-144.804.844.644.65-4.52%-1.67%0.24%28,762,600136,015,000185%4.73-1.60%4.750.61%4.710.99%4.640.70%-0.04%
2019-06-134.605.064.564.875.87%1.33%5.71%36,014,300173,095,000257%4.814.16%4.723.39%4.662.64%4.611.28%-0.22%
2019-06-124.644.654.584.60-0.65%-0.30%1.12%9,252,70042,691,00074%4.610.61%4.571.17%4.540.27%4.55-0.22%-0.40%
2019-06-114.494.634.484.633.12%0.96%1.56%14,393,40066,005,000109%4.592.34%4.520.49%4.530.33%4.56-0.11%-0.40%
2019-06-104.464.524.444.490.67%0.20%-1.62%8,003,90035,867,00058%4.480.65%4.49-0.42%4.51-0.51%4.56-0.18%-0.44%
2019-06-064.524.524.424.46-1.11%0.18%-2.45%11,741,60052,277,00083%4.45-2.20%4.51-0.62%4.54-0.20%4.57-0.39%-0.47%
2019-06-054.584.614.514.510.00%-0.92%-1.74%9,576,30043,588,00070%4.550.26%4.54-0.33%4.54-0.26%4.59-0.30%-0.45%