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:
林洋能源( 601222.SH 上证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-07817.9400.463%1
2020-02-07852.4000.480%
2020-02-07826.8000.470%
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
2020-01-175.355.585.325.451.87%-0.37%2.16%34,700,900189,828,000118%5.471.82%5.420.78%5.410.73%5.340.64%1.12%
2020-01-165.395.445.345.35-0.93%-0.41%0.92%11,287,00060,635,00041%5.370.26%5.38-0.02%5.37-0.59%5.300.61%1.10%
2020-01-155.395.415.285.400.00%0.78%2.49%18,771,100100,574,00065%5.36-0.98%5.380.09%5.400.30%5.270.75%1.11%
2020-01-145.395.445.385.40-0.18%-0.20%3.25%15,501,80083,875,00054%5.410.63%5.38-0.67%5.390.60%5.230.58%1.08%
2020-01-135.325.435.315.411.31%0.61%4.04%20,509,400110,269,00073%5.380.52%5.410.46%5.361.10%5.200.74%1.04%
2020-01-105.425.435.325.34-1.11%-0.17%3.45%21,846,500116,858,00079%5.35-1.98%5.390.62%5.300.55%5.160.55%1.01%
2020-01-095.505.615.375.401.89%-1.04%5.18%44,248,200241,484,000174%5.462.23%5.352.24%5.271.84%5.131.66%0.98%
2020-01-085.285.435.245.300.76%-0.71%4.95%49,323,200263,308,000218%5.341.25%5.241.77%5.172.21%5.051.84%0.84%
2020-01-075.045.395.045.263.75%-0.23%6.07%48,581,400256,110,000259%5.274.40%5.153.13%5.062.78%4.962.50%0.68%
2020-01-064.885.144.855.073.26%0.40%4.80%36,329,700183,474,000231%5.052.91%4.992.11%4.921.88%4.841.38%0.45%
2020-01-034.954.954.864.910.00%0.06%2.89%11,355,10055,716,00083%4.91-0.49%4.890.83%4.830.44%4.770.36%0.35%
2020-01-024.895.004.874.911.03%-0.43%3.26%22,935,300113,105,000170%4.932.11%4.851.59%4.811.20%4.760.76%0.36%
2019-12-314.744.884.734.862.53%0.64%2.99%22,152,700106,975,000176%4.832.68%4.771.06%4.761.02%4.720.47%0.34%
2019-12-304.704.744.654.740.64%0.79%0.92%11,021,00051,833,00094%4.70-0.63%4.72-0.13%4.710.34%4.700.13%0.36%
2019-12-274.744.774.694.71-0.63%-0.49%0.41%15,472,80073,228,000131%4.730.25%4.730.64%4.690.21%4.690.41%0.41%
2019-12-264.724.774.694.740.00%0.40%1.46%7,502,40035,417,00064%4.720.00%4.700.62%4.680.02%4.670.28%0.43%
2019-12-254.674.754.664.741.50%0.40%1.74%13,921,10065,716,000120%4.721.72%4.670.24%4.680.11%4.660.32%0.42%
2019-12-244.604.684.594.671.97%0.62%0.56%9,499,90044,085,00086%4.640.19%4.66-0.41%4.68-0.26%4.640.19%0.43%
2019-12-234.674.684.574.58-1.72%-1.12%-1.19%13,898,30064,377,000128%4.63-1.43%4.68-0.57%4.69-0.11%4.640.15%0.43%
2019-12-204.734.754.654.66-1.48%-0.83%0.69%11,435,60053,738,000112%4.70-0.11%4.70-0.06%4.690.60%4.630.41%0.47%
2019-12-194.694.734.684.730.85%0.55%2.63%11,380,30053,530,000115%4.700.00%4.710.41%4.660.58%4.610.46%0.46%
2019-12-184.734.744.684.69-0.64%-0.30%2.22%11,854,60055,765,000126%4.70-0.04%4.691.01%4.640.61%4.590.55%0.44%
2019-12-174.664.744.654.720.85%0.30%3.44%10,948,90051,530,000127%4.711.18%4.641.05%4.610.79%4.560.68%0.38%
2019-12-164.624.694.594.681.52%0.62%3.27%12,655,70058,863,000154%4.651.57%4.590.84%4.570.62%4.530.64%0.31%
2019-12-134.514.624.504.612.67%0.68%2.38%14,732,30067,454,000194%4.581.67%4.550.66%4.550.49%4.500.63%0.26%
2019-12-124.544.554.484.49-0.88%-0.31%0.34%6,664,50030,017,00099%4.50-0.90%4.52-0.27%4.520.16%4.480.20%0.19%
2019-12-114.564.594.514.53-0.66%-0.33%1.43%6,668,90030,308,000103%4.550.51%4.540.27%4.520.38%4.470.34%0.17%
2019-12-104.524.574.484.560.66%0.84%2.45%8,197,90037,069,000130%4.52-0.40%4.520.36%4.500.56%4.450.27%0.13%
2019-12-094.554.584.524.53-0.22%-0.22%2.05%8,818,60040,036,000147%4.540.73%4.510.78%4.470.68%4.440.50%0.10%
2019-12-064.494.554.464.540.00%0.73%2.78%8,687,60039,155,000144%4.510.96%4.471.06%4.440.77%4.420.34%0.03%