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
2021-11-2611.2111.3311.0711.10-2.29%-0.64%-2.18%47,708,200533,015,00070%11.17-1.05%11.28-2.04%11.52-0.19%11.350.04%-0.10%
2021-11-2511.2611.4511.0911.361.16%0.62%0.15%48,713,500549,984,00072%11.29-0.39%11.52-1.01%11.540.32%11.340.19%-0.09%
2021-11-2411.6811.8011.0811.23-4.67%-0.92%-0.81%88,171,900999,323,000131%11.33-4.68%11.63-0.28%11.510.39%11.320.44%-0.12%
2021-11-2311.7012.1411.6611.78-0.42%-0.93%4.50%71,983,000855,918,000113%11.891.42%11.671.84%11.461.58%11.270.01%-0.21%
2021-11-2211.7211.9511.4811.832.25%0.90%4.95%87,215,4001,022,510,000128%11.722.57%11.462.33%11.281.09%11.270.65%-0.19%
2021-11-1911.2011.7811.0111.573.86%1.22%3.31%90,513,0001,034,586,000138%11.432.70%11.192.03%11.160.81%11.200.01%-0.25%
2021-11-1811.0311.3510.8711.141.64%0.09%-0.52%65,348,300727,307,00097%11.132.88%10.97-0.49%11.070.23%11.20-0.80%-0.21%
2021-11-1710.8511.0510.6010.960.92%1.30%-2.91%45,681,800494,230,00063%10.82-0.83%11.03-0.82%11.05-0.07%11.29-0.37%-0.06%
2021-11-1611.1111.2010.7710.86-3.29%-0.45%-4.15%55,171,500601,873,00074%10.91-3.26%11.12-0.33%11.05-1.84%11.33-0.68%0.01%
2021-11-1511.1211.5211.0111.230.72%-0.41%-1.56%63,248,600713,165,00083%11.281.21%11.151.19%11.260.25%11.41-0.44%0.15%
2021-11-1210.9911.2810.8911.151.36%0.08%-2.69%53,458,500595,583,00065%11.141.17%11.02-2.32%11.23-0.53%11.460.13%0.32%
2021-11-1111.0011.2210.8111.00-1.35%-0.11%-3.87%50,661,400557,883,00059%11.010.51%11.28-0.13%11.29-1.30%11.44-0.10%0.37%
2021-11-1011.2811.3710.6611.15-2.02%1.77%-2.65%87,875,700962,782,00097%10.96-6.26%11.30-1.53%11.44-0.88%11.45-0.56%0.51%
2021-11-0911.6012.0811.3411.381.61%-2.63%-1.20%105,480,3001,232,734,000122%11.695.44%11.47-0.35%11.54-0.02%11.520.27%0.77%
2021-11-0811.0911.3210.9411.20-0.53%1.05%-2.50%50,135,100555,692,00056%11.08-3.13%11.51-0.53%11.55-0.76%11.490.04%0.89%
2021-11-0511.8011.8511.1711.26-5.38%-1.59%-1.94%85,698,500980,520,00094%11.44-3.07%11.58-0.85%11.630.52%11.480.37%0.91%
2021-11-0411.3512.0811.3411.905.22%0.81%4.01%95,754,0001,130,279,000113%11.803.39%11.670.35%11.570.93%11.440.72%0.76%
2021-11-0311.6111.8311.1511.31-3.50%-0.94%-0.43%66,847,600763,187,00079%11.42-2.64%11.630.89%11.47-0.28%11.360.32%0.48%
2021-11-0211.8012.0511.3011.72-1.84%-0.06%3.51%86,973,4001,019,961,000105%11.730.33%11.531.17%11.500.52%11.320.75%0.11%
2021-11-0111.1312.0911.1111.945.76%2.16%6.24%111,059,8001,298,081,000131%11.695.42%11.400.44%11.440.91%11.241.23%-0.33%
2021-10-2911.2511.4410.7411.29-0.09%1.83%1.68%77,465,100858,838,00091%11.09-2.01%11.35-0.78%11.340.25%11.100.70%-0.65%
2021-10-2811.4511.6410.9511.30-3.99%-0.12%2.49%97,508,0001,103,243,000119%11.31-2.32%11.440.21%11.310.58%11.031.23%-0.87%
2021-10-2711.3511.8811.2111.774.07%1.61%8.06%99,489,8001,152,401,000125%11.581.56%11.411.99%11.241.23%10.892.09%-1.25%
2021-10-2611.4511.6311.2011.310.18%-0.83%6.01%78,146,200891,279,00097%11.411.39%11.191.40%11.110.84%10.671.42%-1.62%
2021-10-2510.8511.4510.8011.295.81%0.36%7.32%100,029,5001,125,216,000119%11.254.07%11.041.05%11.011.66%10.520.31%-1.87%
2021-10-2210.9311.0810.6310.67-2.11%-1.29%1.74%59,518,500643,349,00066%10.81-0.98%10.92-0.44%10.831.04%10.49-1.20%-1.98%
2021-10-2110.8511.1910.6410.90-0.73%-0.15%2.68%64,963,900709,138,00067%10.92-0.86%10.971.38%10.721.44%10.62-2.09%-1.91%
2021-10-2010.5511.2010.5510.981.86%-0.28%1.28%79,032,300870,193,00072%11.010.37%10.822.19%10.572.47%10.84-3.38%-1.73%
2021-10-1910.9811.2510.7510.781.22%-1.74%-3.92%108,106,0001,186,015,00086%10.975.11%10.593.18%10.322.14%11.22-3.59%-1.30%
2021-10-1810.2010.7310.1710.650.00%2.03%-8.49%81,932,300855,241,00054%10.442.61%10.262.32%10.10-1.29%11.64-1.99%-0.80%