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:
岳阳林纸( 600963.SH 上证)
板块 :造纸、印刷   
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
2019-07-234.324.484.324.471.36%0.72%-2.19%6,190,20027,473,00087%4.44-0.43%4.49-0.99%4.53-0.98%4.57-0.35%-0.58%
2019-07-224.584.604.404.41-3.29%-1.05%-3.84%9,482,60042,266,000131%4.46-2.71%4.53-1.54%4.58-0.76%4.59-0.89%-0.59%
2019-07-194.564.614.554.560.00%-0.46%-1.45%5,712,80026,171,00070%4.58-0.02%4.60-0.65%4.61-0.04%4.63-0.52%-0.58%
2019-07-184.624.624.554.56-1.94%-0.48%-1.96%7,527,60034,494,00091%4.58-1.44%4.630.00%4.61-0.04%4.65-0.66%-0.55%
2019-07-174.664.684.624.65-0.21%0.02%-0.68%5,330,90024,785,00063%4.65-0.41%4.630.30%4.620.20%4.68-0.59%-0.49%
2019-07-164.634.704.634.660.65%-0.17%-1.06%7,418,90034,631,00081%4.671.83%4.620.61%4.610.26%4.71-0.57%-0.42%
2019-07-154.604.654.514.630.65%1.00%-2.26%8,187,00037,532,00085%4.58-0.26%4.59-0.09%4.60-0.93%4.74-0.92%-0.34%
2019-07-124.584.634.554.600.44%0.09%-3.79%5,635,60025,903,00053%4.600.15%4.59-0.13%4.64-0.86%4.78-0.35%-0.22%
2019-07-114.604.634.544.580.22%-0.20%-4.54%7,093,30032,549,00064%4.59-0.15%4.60-1.22%4.68-1.04%4.80-0.56%-0.16%
2019-07-104.594.654.564.57-1.08%-0.57%-5.28%6,101,60028,044,00052%4.60-0.33%4.66-1.17%4.73-0.96%4.83-0.35%-0.09%
2019-07-094.554.644.554.620.22%0.20%-4.58%7,667,30035,356,00063%4.61-1.75%4.71-1.34%4.77-1.02%4.84-0.45%-0.04%
2019-07-084.864.864.604.61-5.73%-1.77%-5.22%19,017,70089,258,000149%4.69-3.58%4.78-1.91%4.82-1.55%4.86-0.80%0.04%
2019-07-054.864.894.844.890.41%0.47%-0.27%7,037,60034,252,00056%4.870.00%4.87-0.39%4.900.06%4.90-0.24%0.19%
2019-07-044.874.894.844.870.21%0.06%-0.92%9,656,70047,002,00069%4.87-0.04%4.89-0.49%4.90-0.18%4.92-0.06%0.30%
2019-07-034.914.914.844.86-1.22%-0.18%-1.18%12,400,10060,379,00080%4.87-1.20%4.91-0.02%4.90-0.06%4.920.08%0.34%
2019-07-024.964.964.904.92-0.61%-0.16%0.12%10,281,50050,663,00065%4.93-0.10%4.910.08%4.910.10%4.910.22%0.34%
2019-07-014.924.964.894.952.27%0.34%0.96%15,845,20078,172,000101%4.931.46%4.910.39%4.90-0.12%4.900.29%0.24%
2019-06-284.934.954.824.84-1.63%-0.45%-1.00%10,234,90049,765,00067%4.86-1.06%4.89-0.22%4.91-0.45%4.890.25%0.12%
2019-06-274.874.954.854.921.23%0.12%0.88%13,039,90064,078,00083%4.910.64%4.90-0.35%4.930.06%4.880.12%0.03%
2019-06-264.884.924.854.86-0.82%-0.47%-0.23%9,721,70047,469,00058%4.88-0.33%4.92-0.51%4.930.18%4.870.19%-0.04%
2019-06-254.974.984.854.90-2.00%0.02%0.78%15,333,10075,124,00088%4.90-0.97%4.940.04%4.920.31%4.860.35%-0.19%
2019-06-244.925.044.875.000.60%1.07%3.20%19,411,90096,031,000107%4.95-0.42%4.940.53%4.900.60%4.850.67%-0.30%
2019-06-214.955.024.914.970.81%0.04%3.26%21,678,600107,696,000124%4.971.18%4.911.11%4.871.04%4.810.92%-0.44%
2019-06-204.854.984.834.932.28%0.41%3.38%24,283,500119,243,000137%4.911.11%4.861.40%4.820.44%4.770.36%-0.63%
2019-06-194.894.924.814.821.69%-0.74%1.43%18,608,90090,368,000109%4.862.49%4.790.95%4.800.36%4.750.06%-0.73%
2019-06-184.694.784.684.740.85%0.04%-0.19%9,285,90043,993,00052%4.740.53%4.75-0.98%4.790.02%4.75-0.79%-0.83%
2019-06-174.694.774.654.700.21%-0.28%-1.82%8,379,30039,492,00041%4.71-1.20%4.80-0.21%4.790.50%4.79-0.89%-0.75%
2019-06-144.894.904.684.69-3.89%-1.68%-2.90%17,843,10085,115,00082%4.77-1.59%4.810.15%4.760.72%4.83-0.66%-0.73%
2019-06-134.754.934.734.882.31%0.68%0.37%21,655,500104,975,000100%4.851.23%4.801.52%4.730.32%4.86-0.61%-0.79%
2019-06-124.804.844.734.770.00%-0.38%-2.49%17,507,40083,820,00079%4.790.53%4.731.20%4.71-0.23%4.89-1.25%-0.81%