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
2019-09-124.604.784.554.721.72%1.16%4.38%25,550,100119,213,000191%4.67-1.35%4.660.80%4.621.16%4.521.01%0.39%
2019-09-114.604.874.574.641.53%-1.90%3.64%28,824,900136,348,000248%4.734.05%4.632.82%4.572.63%4.481.87%0.34%
2019-09-104.494.624.454.572.24%0.53%3.98%17,961,90081,656,000174%4.551.91%4.501.38%4.451.25%4.400.48%0.18%
2019-09-094.474.494.434.471.13%0.20%2.19%9,925,20044,278,00099%4.460.86%4.440.96%4.400.71%4.370.07%0.19%
2019-09-064.444.464.394.420.23%-0.07%1.12%6,565,00029,038,00061%4.42-0.11%4.400.55%4.370.58%4.37-0.14%0.25%
2019-09-054.384.474.354.411.61%-0.41%0.75%15,490,50068,598,000129%4.432.57%4.371.46%4.340.72%4.380.14%0.39%
2019-09-044.304.354.284.340.23%0.53%-0.71%9,072,60039,163,00075%4.320.05%4.310.33%4.31-0.32%4.370.07%0.45%
2019-09-034.324.354.284.330.46%0.35%-0.87%7,200,30031,070,00059%4.320.58%4.29-0.28%4.32-0.67%4.370.09%0.48%
2019-09-024.224.334.224.312.13%0.47%-1.24%6,950,50029,818,00057%4.290.21%4.31-0.62%4.35-0.48%4.360.18%0.41%
2019-08-304.304.344.214.22-1.63%-1.42%-3.12%9,878,20042,293,00079%4.28-1.34%4.33-1.16%4.37-0.61%4.360.14%0.33%
2019-08-294.384.394.294.29-1.15%-1.13%-1.38%10,475,10045,453,00087%4.34-0.64%4.38-0.45%4.40-0.14%4.350.46%0.26%
2019-08-284.414.424.334.34-2.47%-0.62%0.23%13,143,20057,397,000111%4.37-1.60%4.40-0.45%4.410.21%4.330.30%0.15%
2019-08-274.394.484.394.451.37%0.27%3.08%12,813,80056,868,000117%4.440.70%4.420.34%4.400.57%4.320.54%0.07%
2019-08-264.394.494.364.39-2.88%-0.39%2.24%16,748,50073,808,000167%4.41-0.52%4.410.64%4.370.83%4.290.75%-0.05%
2019-08-234.364.554.324.523.20%2.03%6.05%19,120,20084,700,000216%4.431.14%4.381.44%4.341.52%4.261.24%-0.18%
2019-08-224.354.444.344.382.34%0.00%4.04%12,612,80055,246,000163%4.382.05%4.321.55%4.271.62%4.210.74%-0.38%
2019-08-214.254.334.234.280.47%-0.28%2.42%10,194,80043,756,000143%4.290.94%4.251.07%4.200.74%4.180.31%-0.51%
2019-08-204.264.284.224.260.24%0.19%2.26%7,637,40032,475,000104%4.250.90%4.211.23%4.170.55%4.17-0.53%-0.64%
2019-08-194.164.254.134.252.66%0.85%1.48%9,879,50041,628,000107%4.211.47%4.160.65%4.150.58%4.19-0.69%-0.72%
2019-08-164.174.184.134.14-0.96%-0.31%-1.83%7,116,90029,554,00075%4.151.22%4.130.32%4.130.10%4.22-0.50%-0.65%
2019-08-154.034.294.014.181.46%1.88%-1.37%10,019,00041,110,000104%4.10-1.09%4.12-0.27%4.12-0.44%4.24-0.68%-0.63%
2019-08-144.154.184.114.120.49%-0.68%-3.45%5,697,20023,632,00062%4.151.02%4.130.12%4.14-0.41%4.27-0.54%-0.58%
2019-08-134.104.124.094.10-0.97%-0.15%-4.43%3,863,10015,861,00041%4.11-0.41%4.12-0.53%4.16-1.35%4.29-0.58%-0.56%
2019-08-124.114.164.094.141.22%0.41%-4.06%5,670,00023,377,00059%4.12-0.24%4.15-0.67%4.21-1.22%4.32-0.55%-0.53%
2019-08-094.194.204.074.09-1.68%-1.04%-5.74%7,446,20030,775,00077%4.13-1.20%4.17-1.56%4.27-0.81%4.34-0.76%-0.49%
2019-08-084.184.224.164.160.00%-0.55%-4.85%5,617,80023,497,00058%4.18-0.24%4.24-1.33%4.30-0.60%4.37-0.59%-0.43%
2019-08-074.234.254.154.16-1.19%-0.79%-5.41%11,985,30050,257,000120%4.19-1.87%4.30-1.17%4.33-1.10%4.40-1.04%-0.38%
2019-08-064.464.464.174.21-6.03%-1.47%-5.27%25,573,700109,289,000267%4.27-4.62%4.35-2.51%4.38-2.28%4.44-1.33%-0.28%
2019-08-054.414.564.384.480.90%0.00%-0.53%9,933,00044,503,000135%4.481.29%4.460.05%4.48-0.09%4.500.07%-0.18%
2019-08-024.414.464.374.440.00%0.38%-1.36%7,195,00031,825,00097%4.42-1.03%4.46-0.89%4.48-0.58%4.50-0.31%-0.28%