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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-05-1735457.40025.370%增发
2020-05-1835457.40025.368%1
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
2020-04-034.744.804.714.72-0.42%-0.65%2.39%11,913,90056,604,00087%4.751.15%4.730.09%4.710.51%4.610.83%-0.10%
2020-04-024.634.754.634.740.42%0.92%3.67%13,069,90061,383,00093%4.70-0.82%4.720.53%4.680.56%4.571.02%-0.24%
2020-04-014.754.844.644.72-0.63%-0.34%4.29%18,392,00087,113,000128%4.740.11%4.700.82%4.661.00%4.530.58%-0.36%
2020-03-314.614.844.604.753.71%0.40%5.56%21,776,900103,026,000147%4.733.12%4.661.59%4.611.61%4.500.38%-0.40%
2020-03-304.554.684.484.58-0.22%-0.17%2.16%12,454,40057,146,00079%4.59-0.84%4.590.64%4.541.07%4.48-2.29%-0.41%
2020-03-274.654.694.564.591.55%-0.80%0.04%18,135,60083,907,00089%4.631.94%4.561.95%4.491.68%4.590.02%-0.04%
2020-03-264.454.614.414.521.12%-0.42%-1.46%14,323,50065,020,00062%4.541.43%4.472.01%4.421.47%4.59-0.15%0.01%
2020-03-254.484.524.434.471.59%-0.11%-2.70%11,465,70051,310,00048%4.482.76%4.380.92%4.35-0.80%4.59-0.56%0.07%
2020-03-244.384.414.294.402.56%1.03%-4.76%8,489,50036,973,00032%4.361.26%4.340.56%4.39-1.33%4.62-0.13%0.22%
2020-03-234.294.394.244.29-2.50%-0.26%-7.26%9,764,60041,994,00034%4.30-1.49%4.32-1.93%4.45-3.97%4.63-0.64%0.29%
2020-03-204.344.444.274.402.33%0.78%-5.50%15,637,60068,272,00050%4.371.72%4.41-1.78%4.63-0.39%4.66-0.60%0.51%
2020-03-194.374.424.224.30-2.27%0.19%-8.20%19,045,80081,741,00054%4.29-5.04%4.49-5.14%4.65-0.83%4.68-0.23%0.79%
2020-03-184.664.674.344.40-4.14%-2.65%-6.28%24,359,800110,097,00070%4.52-1.59%4.73-0.02%4.69-0.85%4.700.21%0.94%
2020-03-174.664.804.464.59-1.92%-0.07%-2.03%26,078,100119,773,00076%4.59-5.84%4.73-0.30%4.730.00%4.690.24%0.98%
2020-03-164.845.064.684.68-2.09%-4.06%0.13%57,620,900281,082,000186%4.886.02%4.741.65%4.731.00%4.671.41%0.98%
2020-03-134.364.844.304.783.69%3.89%3.71%39,099,700179,899,000140%4.60-0.71%4.67-0.17%4.68-0.87%4.610.52%0.86%
2020-03-124.694.744.564.61-3.15%-0.52%0.55%21,081,00097,699,00083%4.63-3.30%4.67-1.06%4.720.36%4.590.48%0.82%
2020-03-114.854.874.734.760.85%-0.67%4.32%25,229,500120,888,000105%4.794.33%4.720.04%4.701.36%4.560.93%0.83%
2020-03-104.524.754.494.721.72%2.77%4.40%26,064,000119,700,000110%4.59-3.69%4.720.26%4.640.56%4.520.56%0.78%
2020-03-094.854.934.614.64-3.93%-2.70%3.20%38,832,600185,196,000181%4.770.23%4.712.33%4.621.94%4.501.54%0.75%
2020-03-064.534.864.504.834.55%1.51%9.08%43,269,400205,871,000229%4.764.23%4.603.58%4.533.45%4.432.22%0.66%
2020-03-054.454.654.434.622.90%1.20%6.65%30,418,600138,875,000189%4.574.30%4.442.82%4.381.84%4.331.31%0.48%
2020-03-044.254.504.254.494.91%2.58%5.00%24,451,100107,025,000168%4.381.41%4.321.72%4.300.70%4.280.56%0.42%
2020-03-034.364.364.254.280.23%-0.83%0.66%16,128,00069,604,000123%4.321.91%4.250.00%4.270.40%4.250.31%0.43%
2020-03-024.164.294.164.273.14%0.83%0.73%14,039,80059,454,000113%4.241.00%4.25-0.26%4.25-0.16%4.240.17%0.54%
2020-02-284.254.274.114.14-4.39%-1.26%-2.17%15,355,40064,386,000128%4.19-2.76%4.26-0.33%4.26-0.26%4.230.10%0.57%
2020-02-274.244.374.234.332.12%0.42%2.41%16,844,30072,630,000157%4.310.98%4.270.35%4.270.52%4.230.64%0.46%
2020-02-264.204.324.174.24-0.24%-0.70%0.93%14,907,00063,650,000150%4.270.99%4.260.26%4.250.33%4.200.41%0.32%
2020-02-254.224.304.144.25-2.07%0.52%1.58%12,486,20052,786,000138%4.23-1.10%4.250.12%4.230.19%4.180.26%0.15%
2020-02-244.194.374.174.340.00%1.52%4.00%14,498,10061,982,000173%4.281.02%4.240.76%4.220.84%4.170.58%0.04%