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
2020-02-214.264.264.214.23-0.24%-0.05%1.95%9,718,20041,128,000125%4.230.59%4.210.45%4.190.67%4.150.51%-0.11%
2020-02-204.204.244.154.241.44%0.78%2.71%9,773,00041,113,000125%4.210.38%4.190.65%4.160.78%4.130.66%-0.28%
2020-02-194.164.244.154.180.00%-0.26%1.93%8,288,80034,739,000106%4.190.46%4.170.85%4.130.44%4.100.71%-0.54%
2020-02-184.184.204.144.180.48%0.19%2.65%7,641,30031,883,00094%4.170.94%4.130.93%4.110.24%4.071.37%-0.80%
2020-02-174.104.174.084.161.96%0.65%3.56%8,827,20036,487,000100%4.131.55%4.090.37%4.100.07%4.020.43%-1.18%
2020-02-144.044.104.034.080.25%0.25%2.00%5,879,90023,933,00070%4.070.17%4.08-0.46%4.100.10%4.00-0.97%-1.29%
2020-02-134.124.124.024.07-1.21%0.17%0.77%8,454,30034,350,00094%4.06-1.07%4.10-0.58%4.090.47%4.04-0.79%-1.24%
2020-02-124.144.144.084.120.24%0.32%1.20%5,327,40021,882,00060%4.11-0.51%4.120.46%4.080.84%4.07-1.24%-1.16%
2020-02-114.164.174.104.11-0.96%-0.44%-0.29%7,034,50029,036,00074%4.130.19%4.101.11%4.041.97%4.12-0.89%-1.05%
2020-02-104.084.154.084.151.97%0.73%-0.22%8,366,30034,472,00086%4.121.33%4.061.38%3.960.81%4.16-0.91%-0.95%
2020-02-074.034.134.004.071.24%0.10%-3.03%9,994,80040,635,000101%4.071.85%4.002.64%3.93-1.65%4.20-1.20%-0.85%
2020-02-063.984.033.934.021.26%0.70%-5.37%9,900,70039,521,00099%3.990.96%3.900.85%4.00-1.75%4.25-1.92%-0.70%
2020-02-053.844.053.823.972.85%0.40%-8.34%11,762,60046,506,000109%3.954.33%3.87-3.76%4.07-3.19%4.33-1.86%-0.46%
2020-02-043.553.923.553.86-0.52%1.85%-12.53%14,602,20055,349,000127%3.79-2.32%4.02-6.91%4.20-4.95%4.41-2.48%-0.21%
2020-02-033.883.883.883.88-9.98%0.00%-14.25%3,405,70013,215,00031%3.88-10.91%4.31-2.86%4.42-1.41%4.53-0.62%0.07%
2020-01-234.434.474.264.31-3.58%-1.03%-5.34%11,089,90048,294,000107%4.36-2.16%4.44-1.70%4.48-1.34%4.55-0.48%0.17%
2020-01-224.494.504.404.47-0.45%0.43%-2.30%7,489,00033,335,00076%4.45-1.55%4.52-0.62%4.55-0.87%4.58-0.07%0.24%
2020-01-214.574.574.494.49-1.75%-0.69%-1.92%11,085,40050,121,000107%4.52-1.22%4.55-0.83%4.59-0.56%4.58-0.09%0.28%
2020-01-204.564.634.544.571.33%-0.15%-0.26%7,876,00036,047,00078%4.580.62%4.58-0.56%4.610.09%4.580.11%0.33%
2020-01-174.604.624.514.51-1.96%-0.86%-1.46%8,516,50038,743,00079%4.55-1.71%4.61-0.52%4.61-0.13%4.580.13%0.36%
2020-01-164.634.684.594.60-1.29%-0.61%0.63%8,037,60037,196,00067%4.63-0.19%4.630.39%4.610.28%4.570.29%0.42%
2020-01-154.604.694.564.661.97%0.50%2.24%14,366,00066,618,000114%4.640.07%4.620.39%4.600.66%4.560.44%0.43%
2020-01-144.624.714.574.57-0.65%-1.38%0.71%11,950,00055,374,00099%4.631.62%4.600.75%4.570.40%4.540.69%0.42%
2020-01-134.574.614.494.600.66%0.88%2.06%9,467,90043,170,00074%4.56-0.65%4.560.35%4.550.07%4.510.31%0.37%
2020-01-104.574.634.544.570.22%-0.44%1.71%9,238,50042,404,00070%4.591.12%4.550.20%4.550.24%4.490.36%0.39%
2020-01-094.534.564.524.561.79%0.46%1.85%7,570,40034,362,00059%4.540.31%4.54-0.04%4.540.20%4.480.22%0.36%
2020-01-084.544.584.484.48-1.97%-0.99%0.29%13,278,30060,078,000106%4.53-0.72%4.54-0.02%4.530.31%4.470.34%0.35%
2020-01-074.554.584.534.570.22%0.26%2.65%10,126,60046,157,00087%4.560.33%4.540.40%4.520.83%4.450.43%0.33%
2020-01-064.524.574.504.56-0.44%0.37%2.86%14,462,50065,705,000127%4.540.20%4.520.60%4.480.54%4.430.39%0.30%
2020-01-034.484.614.454.580.00%1.01%3.71%22,218,000100,739,000205%4.530.98%4.501.60%4.450.98%4.420.71%0.32%