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
2020-07-013.573.583.523.570.56%0.71%-0.45%11,183,80039,644,00098%3.55-0.53%3.550.00%3.56-0.64%3.590.03%0.05%
2020-06-303.563.603.533.550.00%-0.39%-0.98%8,903,10031,734,00082%3.560.34%3.55-0.20%3.58-0.39%3.590.17%0.02%
2020-06-293.503.613.503.550.57%-0.06%-0.81%8,879,00031,534,00081%3.550.28%3.56-0.86%3.59-0.17%3.580.08%-0.01%
2020-06-243.573.583.523.53-0.56%-0.34%-1.29%8,363,40029,623,00076%3.54-1.03%3.59-0.66%3.60-0.22%3.58-0.06%-0.03%
2020-06-233.633.633.553.55-2.47%-0.81%-0.78%11,669,70041,766,000105%3.58-1.46%3.62-0.14%3.61-0.03%3.580.06%-0.02%
2020-06-223.623.673.603.640.83%0.22%1.79%13,845,80050,282,000132%3.630.03%3.620.33%3.610.53%3.580.17%-0.03%
2020-06-193.613.673.603.61-0.28%-0.58%1.12%12,161,20044,157,000124%3.631.03%3.610.42%3.590.76%3.570.14%-0.03%
2020-06-183.603.623.553.620.84%0.72%1.54%10,730,00038,564,000111%3.590.03%3.590.53%3.560.37%3.570.06%-0.04%
2020-06-173.613.623.583.59-0.55%-0.08%0.76%8,591,40030,873,00091%3.590.06%3.570.82%3.550.11%3.56-0.08%-0.06%
2020-06-163.513.643.513.613.14%0.53%1.23%17,356,00062,328,000185%3.592.28%3.551.08%3.550.48%3.57-0.11%-0.03%
2020-06-153.493.543.473.500.00%-0.31%-1.96%7,228,20025,379,00079%3.510.69%3.51-0.57%3.53-0.40%3.57-0.20%0.00%
2020-06-123.493.523.463.50-0.28%0.37%-2.15%9,333,40032,543,00097%3.49-1.05%3.53-0.62%3.54-0.65%3.58-0.17%0.01%
2020-06-113.553.553.503.51-1.68%-0.40%-2.04%8,700,90030,664,00094%3.52-1.07%3.55-0.59%3.57-0.36%3.58-0.06%0.00%
2020-06-103.543.613.503.570.28%0.22%-0.42%11,525,10041,056,000127%3.560.11%3.57-0.39%3.58-0.42%3.59-0.03%-0.05%
2020-06-093.563.583.543.56-0.28%0.06%-0.73%6,528,50023,229,00076%3.56-0.92%3.58-0.22%3.59-0.42%3.590.00%-0.12%
2020-06-083.623.633.563.57-0.83%-0.58%-0.45%7,413,10026,619,00084%3.59-0.17%3.59-0.33%3.610.06%3.590.17%-0.23%
2020-06-053.613.643.573.60-0.28%0.08%0.56%9,352,10033,643,000108%3.600.25%3.60-0.36%3.610.22%3.580.06%-0.32%
2020-06-043.643.643.563.610.00%0.61%0.89%8,492,00030,472,00097%3.59-1.05%3.620.06%3.600.25%3.58-0.20%-0.38%
2020-06-033.653.663.603.61-0.55%-0.44%0.70%8,367,60030,342,00091%3.63-0.08%3.620.58%3.590.31%3.590.22%-0.41%
2020-06-023.603.673.583.630.83%0.03%1.48%12,583,10045,666,000114%3.631.09%3.590.98%3.580.51%3.580.17%-0.54%
2020-06-013.523.653.513.602.27%0.28%0.81%11,195,80040,192,000105%3.591.79%3.560.51%3.560.51%3.57-0.03%-0.58%
2020-05-293.503.553.493.520.00%-0.20%-1.46%6,062,40021,382,00054%3.53-0.40%3.54-0.42%3.54-0.31%3.57-0.28%-0.59%
2020-05-283.573.593.513.52-1.40%-0.59%-1.73%8,030,40028,439,00067%3.54-0.37%3.560.23%3.55-0.70%3.58-0.61%-0.56%
2020-05-273.573.583.523.570.56%0.45%-0.94%6,359,90022,605,00047%3.55-0.45%3.55-0.25%3.580.06%3.60-0.72%-0.54%
2020-05-263.553.613.523.551.14%-0.56%-2.20%9,726,10034,721,00069%3.571.68%3.56-0.81%3.580.00%3.63-1.04%-0.50%
2020-05-253.513.553.483.51-0.85%-0.03%-4.31%6,581,60023,105,00042%3.51-1.85%3.59-0.03%3.58-0.25%3.67-0.76%-0.47%
2020-05-223.603.643.533.54-1.39%-1.03%-4.22%9,656,10034,537,00059%3.58-1.43%3.590.03%3.59-0.28%3.70-0.57%-0.39%
2020-05-213.683.713.583.59-2.45%-1.07%-3.42%14,084,20051,107,00085%3.631.71%3.590.28%3.60-0.61%3.72-0.54%-0.34%
2020-05-203.553.693.473.683.37%3.14%-1.53%26,736,60095,395,000159%3.57-0.20%3.58-0.80%3.62-1.69%3.74-1.01%-0.31%
2020-05-193.593.603.563.560.00%-0.42%-5.70%8,641,10030,888,00055%3.58-0.50%3.61-1.29%3.68-1.58%3.78-0.24%-0.24%