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
2020-11-273.913.923.893.91-0.26%0.15%-1.56%634,2002,476,00056%3.90-0.36%3.93-0.28%3.95-0.20%3.97-0.35%-0.16%
2020-11-263.994.003.873.92-1.75%0.05%-1.66%3,234,40012,673,000256%3.92-2.12%3.94-1.55%3.96-1.10%3.99-0.70%-0.17%
2020-11-254.024.033.983.99-0.75%-0.32%-0.60%783,6003,137,00078%4.00-0.08%4.000.08%4.000.05%4.01-0.05%-0.14%
2020-11-244.004.023.994.020.50%0.35%0.10%470,8001,886,00048%4.010.08%4.000.00%4.000.08%4.02-0.15%-0.17%
2020-11-234.004.033.984.00-0.25%-0.07%-0.55%1,158,3004,637,000111%4.000.25%4.000.13%4.00-0.13%4.02-0.15%-0.22%
2020-11-204.004.013.984.010.00%0.43%-0.45%521,1002,081,00049%3.99-0.23%4.000.03%4.00-0.30%4.03-0.03%-0.25%
2020-11-193.994.023.974.010.25%0.20%-0.47%642,2002,570,00059%4.000.18%4.00-0.20%4.01-0.17%4.03-0.05%-0.27%
2020-11-183.984.033.974.000.00%0.13%-0.77%1,119,2004,471,00099%4.000.05%4.00-0.45%4.02-0.15%4.03-0.07%-0.28%
2020-11-174.044.043.964.00-1.23%0.18%-0.84%1,613,0006,441,000138%3.99-0.99%4.02-0.50%4.03-0.45%4.030.37%-0.34%
2020-11-164.024.054.014.050.25%0.42%0.77%885,4003,571,00065%4.03-0.12%4.04-0.05%4.05-0.15%4.02-0.40%-0.51%
2020-11-134.074.074.004.04-0.49%0.05%0.12%1,972,8007,967,000122%4.04-0.40%4.04-0.32%4.050.05%4.04-0.47%-0.52%
2020-11-124.054.084.044.060.25%0.15%0.15%816,9003,312,00052%4.050.35%4.06-0.07%4.050.10%4.05-0.39%-0.47%
2020-11-114.064.064.014.050.00%0.25%-0.49%489,3001,977,00030%4.04-0.57%4.060.25%4.050.12%4.07-0.37%-0.38%
2020-11-104.084.094.044.05-0.49%-0.32%-0.86%1,124,5004,569,00065%4.060.03%4.050.22%4.040.92%4.09-0.68%-0.32%
2020-11-094.014.094.004.071.50%0.20%-1.05%1,153,2004,684,00061%4.061.22%4.040.35%4.00-0.60%4.11-0.36%-0.22%
2020-11-064.044.043.994.01-0.25%-0.07%-2.86%881,7003,538,00043%4.01-0.62%4.030.90%4.03-0.72%4.13-0.24%-0.14%
2020-11-054.014.074.014.02-0.25%-0.45%-2.85%1,139,9004,603,00056%4.040.32%3.99-0.92%4.06-0.59%4.14-0.22%-0.10%
2020-11-044.004.073.964.030.50%0.12%-2.82%1,480,5005,959,00070%4.031.62%4.03-0.89%4.08-0.68%4.15-0.62%-0.06%
2020-11-034.024.053.884.010.25%1.24%-3.91%3,613,40014,312,000155%3.96-3.32%4.06-2.43%4.11-2.26%4.17-1.30%0.05%
2020-11-024.204.224.004.00-4.99%-2.37%-5.39%3,463,30014,188,000153%4.10-3.65%4.16-1.86%4.20-1.08%4.23-0.56%0.27%
2020-10-304.254.294.204.21-1.17%-0.99%-0.99%1,354,3005,758,00064%4.250.17%4.24-0.35%4.250.19%4.250.05%0.40%
2020-10-294.224.264.224.260.95%0.35%0.24%1,380,3005,859,00056%4.250.24%4.260.21%4.240.28%4.250.47%0.52%
2020-10-284.214.274.184.220.24%-0.35%-0.24%1,501,8006,360,00057%4.24-1.03%4.250.17%4.23-0.31%4.230.26%0.49%
2020-10-274.214.324.204.21-0.47%-1.61%-0.21%2,561,10010,959,00098%4.281.33%4.240.95%4.24-0.19%4.220.38%0.48%
2020-10-264.214.254.184.230.71%0.17%0.64%2,109,1008,906,00083%4.220.55%4.20-0.73%4.25-0.12%4.200.36%0.46%
2020-10-234.174.244.174.200.72%0.00%0.29%1,219,9005,123,00048%4.200.45%4.23-0.73%4.260.00%4.190.24%0.45%
2020-10-224.234.254.144.17-1.88%-0.26%-0.19%1,781,3007,447,00070%4.18-2.25%4.26-0.30%4.260.57%4.180.10%0.44%
2020-10-214.334.334.234.25-0.47%-0.63%1.82%3,061,00013,093,000130%4.28-0.44%4.280.35%4.230.64%4.170.55%0.45%
2020-10-204.284.344.254.27-0.23%-0.61%2.87%3,453,90014,838,000161%4.301.04%4.261.57%4.200.99%4.150.90%0.39%
2020-10-194.184.314.164.280.00%0.66%4.04%2,615,90011,122,000132%4.250.24%4.200.94%4.160.87%4.110.66%0.29%