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:
永安林业( 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
2019-05-226.756.816.546.67-2.63%0.00%0.00%5,385,60036,006,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-216.397.046.396.857.03%1.74%3.02%8,883,40059,811,000237%6.733.38%6.66-0.46%6.700.45%6.650.68%-0.72%
2019-05-206.896.896.316.40-5.88%-1.73%-3.09%5,267,50034,306,000161%6.51-2.69%6.70-0.64%6.67-0.43%6.600.03%-1.07%
2019-05-176.956.956.516.80-2.86%1.60%3.00%6,040,50040,432,000193%6.69-2.22%6.740.12%6.690.33%6.600.23%-1.34%
2019-05-166.557.066.547.007.03%2.26%6.27%6,462,20044,235,000236%6.855.08%6.733.65%6.672.57%6.590.69%-1.52%
2019-05-156.486.566.486.541.24%0.40%-0.03%1,883,50012,269,00071%6.510.37%6.49-0.41%6.51-0.02%6.54-0.82%-1.81%
2019-05-146.476.576.416.46-0.31%-0.46%-2.06%1,392,1009,035,00051%6.490.29%6.520.22%6.510.29%6.60-1.89%-1.77%
2019-05-136.566.566.426.48-1.67%0.14%-3.61%1,586,70010,267,00051%6.47-1.49%6.51-0.20%6.49-0.05%6.72-1.16%-1.67%
2019-05-106.446.686.396.592.17%0.32%-3.12%2,458,60016,150,00078%6.571.86%6.520.88%6.49-0.26%6.80-1.26%-1.66%
2019-05-096.506.566.386.45-1.07%0.02%-6.37%1,737,30011,204,00054%6.45-1.07%6.46-0.23%6.51-0.82%6.89-2.20%-1.49%
2019-05-086.416.626.346.521.56%0.02%-7.44%2,147,10013,996,00060%6.521.40%6.48-0.57%6.56-1.25%7.04-1.50%-1.24%
2019-05-076.246.606.246.423.88%-0.14%-10.22%3,137,00020,169,00084%6.43-0.94%6.51-1.36%6.64-3.21%7.15-2.81%-1.05%
2019-05-066.516.836.126.18-6.36%-4.78%-16.01%4,830,40031,349,000120%6.49-2.44%6.60-2.85%6.86-3.12%7.36-2.69%-0.72%
2019-04-306.446.876.446.602.33%-0.78%-12.71%2,791,60018,570,00067%6.65-0.78%6.80-3.98%7.09-2.37%7.56-1.59%-0.41%
2019-04-297.107.116.436.45-9.15%-3.79%-16.05%4,211,00028,229,00090%6.70-6.32%7.08-4.39%7.26-4.24%7.68-2.20%-0.19%
2019-04-267.187.287.067.10-1.80%-0.78%-9.62%2,239,80016,028,00045%7.16-3.14%7.41-1.92%7.58-1.50%7.86-0.38%0.17%
2019-04-257.677.677.107.23-5.98%-2.14%-8.32%4,605,10034,023,00090%7.39-4.44%7.55-3.06%7.69-2.71%7.89-0.93%0.23%
2019-04-247.707.807.687.69-0.26%-0.53%-3.39%1,953,80015,105,00036%7.73-0.03%7.79-0.57%7.91-0.27%7.96-1.02%0.38%
2019-04-237.797.877.627.71-1.03%-0.30%-4.13%2,153,90016,656,00031%7.73-1.35%7.83-1.65%7.93-0.13%8.040.44%0.68%
2019-04-227.937.977.797.79-2.14%-0.63%-2.71%4,547,10035,643,00055%7.84-0.77%7.96-0.29%7.94-0.78%8.010.26%0.76%
2019-04-197.878.037.767.960.00%0.76%-0.33%2,830,90022,365,00034%7.90-2.54%7.990.23%8.000.20%7.990.39%0.71%
2019-04-188.118.267.957.96-0.62%-1.80%0.06%5,297,50042,940,00063%8.112.34%7.97-0.24%7.98-0.01%7.960.54%0.62%
2019-04-177.958.057.788.011.39%1.12%1.24%5,701,60045,160,00066%7.920.22%7.990.23%7.99-1.35%7.910.37%0.54%
2019-04-168.008.107.757.90-1.00%-0.05%0.22%7,010,70055,412,00083%7.90-2.37%7.97-0.71%8.090.68%7.880.64%0.49%
2019-04-157.888.507.817.983.10%-1.43%1.88%8,997,20072,837,000111%8.103.44%8.03-1.38%8.040.77%7.831.36%0.41%
2019-04-127.998.047.727.74-4.09%-1.11%0.16%4,626,40036,213,00055%7.83-2.93%8.141.11%7.980.50%7.730.21%0.20%
2019-04-118.188.337.908.07-2.54%0.09%4.64%8,604,50069,377,000109%8.06-2.50%8.050.92%7.940.97%7.710.65%0.19%
2019-04-108.058.787.808.281.60%0.12%8.07%16,017,600132,472,000226%8.275.59%7.983.41%7.862.95%7.661.97%0.13%
2019-04-097.468.157.308.159.99%4.06%8.46%16,669,200130,550,000271%7.834.05%7.712.61%7.642.62%7.511.16%-0.03%
2019-04-087.537.657.327.410.00%-1.55%-0.24%5,045,20037,974,000100%7.53-0.54%7.520.52%7.441.36%7.43-0.16%-0.10%