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:
丰林集团( 601996.SH 上证)
板块 :金属制品   
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
2020-07-092.722.802.702.802.94%1.60%6.06%20,737,90057,146,000185%2.762.34%2.711.53%2.681.55%2.641.19%0.49%
2020-07-082.652.732.652.722.26%1.00%4.25%15,645,30042,132,000157%2.690.30%2.671.10%2.640.88%2.610.70%0.37%
2020-07-072.702.722.652.66-1.12%-0.93%2.66%19,526,40052,437,000218%2.691.44%2.641.81%2.621.32%2.591.05%0.28%
2020-07-062.602.692.592.694.26%1.62%4.91%20,095,80053,187,000266%2.652.88%2.602.04%2.581.82%2.561.18%0.17%
2020-07-032.542.602.542.581.18%0.27%1.82%11,874,40030,556,000188%2.571.62%2.550.95%2.540.72%2.530.44%0.00%
2020-07-022.522.562.502.551.19%0.71%1.07%11,238,00028,451,000203%2.530.92%2.520.68%2.520.04%2.520.20%-0.07%
2020-07-012.512.522.502.520.00%0.44%0.08%5,606,80014,070,000113%2.510.20%2.50-0.12%2.52-0.32%2.520.08%-0.11%
2020-06-302.502.522.492.521.20%0.64%0.16%3,674,5009,202,00076%2.500.36%2.51-0.60%2.52-0.20%2.520.20%-0.15%
2020-06-292.512.522.482.49-0.80%-0.20%-0.84%3,923,0009,788,00075%2.50-1.07%2.52-0.51%2.53-0.12%2.51-0.08%-0.19%
2020-06-242.552.552.512.51-1.57%-0.48%-0.12%4,178,50010,538,00078%2.52-0.59%2.54-0.16%2.530.16%2.51-0.04%-0.20%
2020-06-232.532.552.522.550.79%0.51%1.43%6,642,70016,853,000118%2.54-0.24%2.540.28%2.530.28%2.51-0.08%-0.46%
2020-06-222.552.562.522.530.00%-0.51%0.56%5,694,60014,480,00099%2.540.28%2.530.52%2.520.52%2.52-0.16%-0.45%
2020-06-192.522.552.522.530.40%-0.24%0.40%4,934,40012,516,00082%2.540.72%2.520.48%2.510.60%2.52-0.08%-0.43%
2020-06-182.512.542.492.520.80%0.08%-0.08%6,114,80015,395,00095%2.520.88%2.510.60%2.490.00%2.52-0.43%-0.42%
2020-06-172.502.512.482.500.00%0.16%-1.30%3,528,2008,807,00048%2.50-0.16%2.490.36%2.49-0.36%2.53-0.28%-0.38%
2020-06-162.492.522.482.501.21%0.00%-1.57%4,856,10012,141,00056%2.500.89%2.48-0.28%2.50-0.44%2.54-0.28%-0.36%
2020-06-152.482.502.462.47-0.40%-0.32%-3.02%4,186,10010,374,00043%2.480.16%2.49-0.68%2.51-0.59%2.55-0.31%-0.34%
2020-06-122.452.502.452.48-1.20%0.24%-2.94%7,618,70018,848,00065%2.47-1.86%2.51-1.11%2.53-0.63%2.56-0.12%-0.32%
2020-06-112.532.542.502.51-0.79%-0.44%-1.88%5,894,60014,858,00043%2.52-0.40%2.54-0.51%2.54-0.43%2.56-0.23%-0.34%
2020-06-102.552.552.522.53-0.78%-0.04%-1.33%7,302,50018,482,00040%2.53-0.75%2.55-0.20%2.56-0.20%2.56-2.66%-0.38%
2020-06-092.552.572.542.55-0.39%0.00%-3.19%7,433,50018,952,00028%2.55-0.43%2.55-0.35%2.56-0.16%2.630.04%0.47%
2020-06-082.552.582.542.560.79%-0.04%-2.77%7,992,20020,468,00030%2.560.51%2.560.00%2.56-0.16%2.630.04%0.52%
2020-06-052.562.572.532.54-0.78%-0.31%-3.50%8,658,50022,065,00032%2.55-0.90%2.56-0.23%2.570.20%2.630.04%0.44%
2020-06-042.542.592.542.561.19%-0.43%-2.70%14,375,80036,959,00055%2.570.39%2.57-0.08%2.56-0.16%2.63-0.04%0.40%
2020-06-032.582.592.532.53-1.94%-1.21%-3.88%16,113,30041,271,00064%2.56-0.47%2.570.31%2.57-3.32%2.63-0.08%0.37%
2020-06-022.582.592.562.58-0.39%0.27%-2.05%14,874,70038,270,00062%2.57-0.08%2.56-0.20%2.660.00%2.63-0.08%0.36%
2020-06-012.582.602.532.590.39%0.58%-1.75%23,013,80059,270,000101%2.581.22%2.57-4.00%2.66-0.19%2.64-0.08%0.34%
2020-05-292.482.592.482.582.79%1.42%-2.20%26,715,30067,961,000125%2.54-1.20%2.67-0.48%2.66-0.49%2.64-0.38%0.32%
2020-05-282.662.672.502.51-8.73%-2.52%-5.21%50,764,000130,698,000268%2.58-7.41%2.69-1.76%2.67-1.40%2.65-0.60%0.32%
2020-05-272.692.902.642.750.00%-1.11%3.23%79,421,200220,894,000580%2.787.71%2.747.89%2.717.24%2.665.80%0.32%