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:
吉林森工( 600189.SH 上证)
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
2019-08-233.893.953.863.941.29%0.59%4.21%3,387,90013,271,000109%3.920.98%3.880.81%3.850.89%3.780.69%-0.01%
2019-08-223.863.913.833.891.30%0.28%3.60%3,528,30013,685,000119%3.881.15%3.850.63%3.821.01%3.760.64%-0.13%
2019-08-213.823.883.803.840.26%0.13%2.92%2,774,40010,641,00097%3.840.05%3.830.68%3.780.51%3.730.49%-0.26%
2019-08-203.843.873.803.83-0.52%-0.08%3.15%4,153,50015,921,000144%3.830.53%3.801.28%3.760.89%3.710.98%-0.40%
2019-08-193.733.873.733.852.94%0.97%4.70%5,331,60020,328,000187%3.811.30%3.751.43%3.731.42%3.680.57%-0.62%
2019-08-163.663.793.663.742.47%-0.64%2.30%5,907,70022,234,000217%3.765.20%3.702.87%3.681.97%3.660.22%-0.79%
2019-08-153.563.663.493.651.11%2.01%0.05%2,327,5008,328,00085%3.58-1.27%3.60-0.39%3.60-0.41%3.65-1.00%-0.95%
2019-08-143.603.653.603.610.56%-0.39%-2.04%1,409,1005,106,00048%3.620.84%3.61-0.03%3.62-0.28%3.69-1.13%-0.95%
2019-08-133.613.633.573.59-1.64%-0.11%-3.68%1,307,1004,698,00039%3.59-0.42%3.61-0.36%3.630.39%3.73-0.93%-0.95%
2019-08-123.603.653.573.652.24%1.14%-2.98%1,823,5006,581,00050%3.61-0.33%3.62-0.47%3.62-0.69%3.76-0.63%-0.93%
2019-08-093.603.663.573.57-1.65%-1.41%-5.71%1,953,5007,073,00054%3.62-0.47%3.640.66%3.64-0.79%3.79-0.53%-0.91%
2019-08-083.623.673.613.63-0.27%-0.22%-4.62%2,195,6007,987,00062%3.64-0.41%3.62-0.77%3.67-1.21%3.81-0.65%-0.88%
2019-08-073.613.733.583.641.11%-0.36%-4.99%3,164,70011,560,00090%3.652.21%3.64-0.95%3.71-1.62%3.83-0.93%-0.85%
2019-08-063.643.663.493.60-2.44%0.73%-6.90%3,994,50014,276,000113%3.57-3.67%3.68-2.49%3.78-2.02%3.87-1.23%-0.79%
2019-08-053.743.753.683.69-1.86%-0.54%-5.75%3,879,50014,393,000121%3.71-0.94%3.77-2.05%3.85-1.21%3.92-1.06%-0.73%
2019-08-023.823.823.703.76-2.59%0.40%-4.98%4,597,30017,215,000151%3.75-2.95%3.85-2.08%3.90-1.47%3.96-1.45%-0.70%
2019-08-013.923.933.833.86-2.03%0.03%-3.86%4,380,80016,905,000157%3.86-2.28%3.93-1.31%3.96-1.15%4.02-1.01%-0.63%
2019-07-314.034.033.933.94-2.48%-0.23%-2.86%4,745,70018,743,000192%3.95-1.37%3.99-1.02%4.00-1.09%4.06-1.05%-0.57%
2019-07-304.044.043.954.040.00%0.90%-1.44%3,735,30014,956,000164%4.00-0.99%4.03-0.76%4.05-0.44%4.10-0.73%-0.55%
2019-07-294.034.074.034.04-1.22%-0.10%-2.16%1,914,3007,741,00092%4.04-0.79%4.06-0.54%4.07-0.25%4.13-0.43%-0.50%
2019-07-264.084.104.064.090.25%0.34%-1.37%1,167,7004,759,00055%4.080.37%4.080.22%4.08-0.59%4.15-0.22%-0.49%
2019-07-254.064.084.044.080.25%0.47%-1.83%1,835,3007,454,00084%4.06-0.90%4.07-0.22%4.10-0.51%4.16-0.36%-0.47%
2019-07-244.104.134.064.070.25%-0.68%-2.42%2,275,0009,322,000105%4.101.31%4.08-0.78%4.12-0.68%4.17-0.41%-0.45%
2019-07-234.074.084.024.060.00%0.37%-3.06%1,703,2006,889,00078%4.05-1.05%4.11-0.89%4.15-0.72%4.19-0.55%-0.42%
2019-07-224.164.184.034.06-1.69%-0.68%-3.59%2,386,0009,754,000107%4.09-2.20%4.15-1.10%4.18-0.62%4.21-0.85%-0.38%
2019-07-194.174.234.134.13-1.20%-1.20%-2.75%2,541,30010,623,000104%4.18-0.22%4.20-0.40%4.21-0.17%4.25-0.73%-0.30%
2019-07-184.224.224.164.18-1.65%-0.21%-2.29%1,641,4006,876,00063%4.19-0.52%4.21-0.12%4.21-0.21%4.28-0.42%-0.23%
2019-07-174.224.264.154.250.24%0.93%-1.07%2,942,50012,391,000104%4.21-0.57%4.22-0.05%4.22-0.26%4.30-0.79%-0.16%
2019-07-164.244.264.214.240.00%0.12%-2.08%1,806,0007,649,00058%4.240.55%4.22-0.07%4.23-0.33%4.33-0.30%-0.03%
2019-07-154.234.264.134.240.00%0.66%-2.37%2,491,20010,493,00075%4.210.00%4.22-0.45%4.25-0.93%4.34-0.32%0.04%