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:
*ST永林( 000663.SZ 深证)
板块 :林业   
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
2022-08-179.539.599.329.37-0.74%-0.72%1.90%6,861,50064,758,00084%9.440.61%9.380.39%9.320.78%9.200.23%-0.29%
2022-08-169.409.529.289.440.85%0.63%2.90%6,750,60063,325,00076%9.380.68%9.340.67%9.250.27%9.17-0.12%-0.27%
2022-08-159.399.499.149.36-0.11%0.45%1.91%7,849,70073,143,00080%9.32-0.15%9.280.86%9.230.39%9.19-0.41%-0.22%
2022-08-129.179.539.119.372.40%0.41%1.59%11,485,100107,180,000103%9.332.15%9.200.55%9.190.90%9.22-0.61%-0.09%
2022-08-119.119.289.089.150.55%0.15%-1.40%6,631,60060,589,00057%9.140.71%9.150.07%9.110.32%9.28-0.95%0.05%
2022-08-109.109.218.939.10-0.76%0.31%-2.87%8,677,10078,716,00067%9.07-1.65%9.140.34%9.08-0.33%9.37-0.68%0.28%
2022-08-099.229.399.119.171.10%-0.59%-2.79%10,061,10092,801,00072%9.221.17%9.110.99%9.11-0.47%9.430.00%0.55%
2022-08-089.019.238.969.070.78%-0.52%-3.85%7,817,60071,273,00051%9.121.73%9.02-0.52%9.15-1.00%9.43-0.73%0.64%
2022-08-059.049.128.889.00-0.22%0.42%-5.28%7,715,80069,152,00042%8.96-0.38%9.07-1.38%9.24-1.41%9.500.20%1.02%
2022-08-049.029.168.899.02-0.77%0.27%-4.88%9,638,40086,705,00050%9.00-2.02%9.20-1.48%9.38-1.59%9.480.17%1.08%
2022-08-039.209.409.019.09-0.87%-0.99%-3.98%13,826,100126,933,00072%9.18-1.63%9.34-1.77%9.53-0.94%9.470.45%1.16%
2022-08-029.509.709.159.17-4.88%-1.75%-2.71%15,743,300146,937,00080%9.33-1.14%9.50-1.83%9.620.17%9.430.38%1.29%
2022-08-019.609.729.209.64-1.63%2.11%2.67%20,558,000194,092,00095%9.44-3.60%9.68-0.99%9.60-0.68%9.390.90%1.93%
2022-07-2910.1010.159.709.80-1.71%0.06%5.32%13,558,200132,790,00064%9.79-0.85%9.781.71%9.671.16%9.310.71%2.53%
2022-07-289.6210.109.619.972.89%0.93%7.91%17,011,800168,040,00084%9.882.05%9.610.18%9.561.42%9.241.43%2.60%
2022-07-279.3910.059.389.693.30%0.10%6.38%19,852,600192,167,000102%9.683.77%9.601.62%9.421.65%9.111.95%2.51%
2022-07-269.579.579.069.38-1.99%0.56%4.98%20,414,800190,435,000107%9.33-3.89%9.440.76%9.270.38%8.940.89%2.43%
2022-07-259.139.969.099.575.75%-1.39%8.06%34,891,600338,613,000210%9.717.89%9.374.69%9.232.87%8.863.09%2.34%
2022-07-228.699.238.699.051.34%0.61%5.34%15,127,500136,078,000103%9.000.30%8.95-1.23%8.980.63%8.590.82%2.05%
2022-07-218.929.408.818.931.02%-0.42%4.80%14,648,500131,373,000110%8.970.64%9.061.00%8.921.57%8.521.00%1.96%
2022-07-208.699.188.698.841.61%-0.80%4.78%21,939,100195,506,000181%8.91-2.99%8.970.68%8.782.80%8.441.74%1.86%
2022-07-199.059.598.708.70-1.58%-5.29%4.91%38,650,400355,034,000391%9.195.54%8.917.19%8.546.61%8.296.76%1.68%
2022-07-188.748.848.428.849.95%1.56%13.80%25,469,000221,689,000380%8.708.26%8.3111.08%8.018.53%7.776.88%1.02%
2022-07-158.048.048.048.049.99%0.00%10.62%6,072,20048,820,000119%8.0410.68%7.492.66%7.382.09%7.271.48%0.34%
2022-07-147.467.517.167.31-1.08%0.63%2.07%7,883,70057,266,000149%7.26-1.36%7.290.58%7.230.51%7.160.48%0.21%
2022-07-137.037.656.977.395.27%0.35%3.68%13,375,30098,497,000275%7.364.22%7.252.69%7.202.44%7.131.16%0.11%
2022-07-127.147.226.967.02-2.09%-0.65%-0.37%3,374,40023,843,00082%7.07-0.47%7.060.43%7.02-0.26%7.050.00%0.01%
2022-07-116.957.246.897.173.17%1.00%1.76%6,110,60043,380,000145%7.102.23%7.031.08%7.04-0.13%7.050.14%0.04%
2022-07-086.917.006.906.950.72%0.09%-1.22%2,281,30015,841,00057%6.940.07%6.95-1.08%7.050.01%7.04-0.04%0.02%
2022-07-076.957.016.886.900.00%-0.56%-1.97%2,646,70018,366,00065%6.94-0.45%7.03-0.83%7.050.07%7.040.01%0.03%