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:
*ST永林( 000663.SZ 深证)
板块 :林业   
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
2021-12-039.7610.039.499.50-3.94%-1.14%-4.99%16,505,200158,617,000136%9.61-7.69%10.16-0.81%10.09-0.71%10.00-0.20%0.27%
2021-12-0211.0011.109.829.89-4.26%-5.00%-1.29%34,581,200360,026,000334%10.412.43%10.242.19%10.162.08%10.021.92%0.20%
2021-12-019.4210.339.3110.3310.01%1.63%5.09%34,736,000353,073,000479%10.167.70%10.025.76%9.964.89%9.832.91%-0.02%
2021-11-309.419.539.359.39-1.37%-0.50%-1.70%4,060,50038,320,00094%9.44-0.86%9.48-0.26%9.49-0.69%9.55-0.39%-0.31%
2021-11-299.309.759.269.521.06%0.01%-0.72%5,224,20049,727,000122%9.520.73%9.50-0.01%9.56-0.30%9.59-0.69%-0.25%
2021-11-269.509.569.399.42-0.84%-0.32%-2.44%3,284,60031,041,00072%9.45-0.77%9.50-1.22%9.590.29%9.66-0.25%-0.18%
2021-11-259.519.679.399.500.11%-0.24%-1.86%2,707,30025,781,00060%9.52-0.11%9.62-0.10%9.56-0.18%9.68-0.14%-0.23%
2021-11-249.719.729.459.49-2.27%-0.45%-2.10%3,351,30031,948,00074%9.53-2.54%9.630.63%9.58-0.23%9.69-0.08%-0.30%
2021-11-239.869.899.719.71-1.52%-0.73%0.08%3,342,50032,692,00076%9.781.83%9.570.23%9.60-0.14%9.700.01%-0.40%
2021-11-229.3410.149.139.865.68%2.65%1.64%8,609,80082,696,000195%9.611.81%9.550.03%9.61-1.12%9.70-0.38%-0.60%
2021-11-199.659.739.299.33-3.62%-1.10%-4.19%7,642,30072,100,000194%9.43-2.90%9.54-2.41%9.72-1.27%9.74-0.87%-0.62%
2021-11-189.789.799.679.68-1.02%-0.37%-1.46%2,017,60019,603,00058%9.72-0.36%9.78-1.05%9.85-0.03%9.82-0.35%-0.60%
2021-11-179.849.849.699.780.31%0.30%-0.78%2,299,40022,422,00058%9.75-0.77%9.880.05%9.850.24%9.860.00%-0.66%
2021-11-1610.1810.189.729.75-2.40%-0.78%-1.09%3,969,20039,006,00099%9.83-1.32%9.880.06%9.820.06%9.860.20%-0.70%
2021-11-159.7810.259.609.992.46%0.32%1.56%7,095,30070,654,000170%9.961.94%9.871.59%9.820.54%9.840.03%-0.80%
2021-11-129.739.899.699.750.00%-0.19%-0.85%3,292,50032,164,00082%9.770.04%9.72-0.04%9.77-0.32%9.83-0.73%-0.86%
2021-11-119.699.869.689.750.72%-0.15%-1.57%2,461,90024,040,00048%9.771.34%9.72-0.43%9.80-0.69%9.91-0.88%-0.94%
2021-11-109.749.789.539.68-1.02%0.46%-3.14%3,390,20032,667,00056%9.64-1.56%9.76-0.98%9.86-0.27%9.99-1.06%-0.96%
2021-11-099.849.939.739.78-0.51%-0.09%-3.18%2,858,20027,978,00046%9.79-0.95%9.86-0.78%9.890.39%10.10-1.95%-0.89%
2021-11-089.8010.089.689.830.10%-0.54%-4.58%3,090,50030,542,00043%9.88-0.17%9.940.24%9.85-0.24%10.30-0.56%-0.81%
2021-11-059.9710.109.799.82-1.50%-0.81%-5.21%3,571,60035,358,00049%9.90-0.84%9.910.77%9.88-0.78%10.36-0.70%-0.85%
2021-11-049.7710.089.779.971.01%-0.14%-4.44%6,764,40067,537,00090%9.981.97%9.840.19%9.96-1.04%10.43-0.99%-0.74%
2021-11-039.589.959.469.873.03%0.81%-6.33%3,439,80033,678,00042%9.790.89%9.82-1.52%10.06-1.41%10.54-0.35%-0.62%
2021-11-029.989.989.519.58-3.91%-1.29%-9.40%6,219,90060,364,00076%9.71-2.93%9.97-1.98%10.20-3.13%10.57-0.84%-0.50%
2021-11-0110.1910.229.939.97-2.16%-0.28%-6.51%4,532,60045,317,00057%10.00-0.81%10.17-1.64%10.53-0.87%10.66-0.51%-0.37%
2021-10-2910.1010.459.8410.192.52%1.09%-4.94%13,794,400139,049,000180%10.08-2.83%10.34-4.81%10.63-2.36%10.72-1.53%-0.21%
2021-10-2810.8610.989.909.94-8.64%-4.17%-8.69%10,059,300104,347,000151%10.37-5.17%10.86-2.21%10.88-1.32%10.89-1.07%0.10%
2021-10-2711.0111.1910.7610.88-2.68%-0.54%-1.13%5,488,00060,032,00092%10.94-3.05%11.110.00%11.030.26%11.00-0.34%0.05%
2021-10-2610.8611.5610.7011.182.95%-0.91%1.26%10,790,200121,741,000184%11.283.47%11.111.75%11.001.23%11.04-1.18%0.10%
2021-10-2511.2111.2110.7110.860.00%-0.41%-2.80%4,543,30049,543,00068%10.91-0.43%10.920.48%10.87-0.04%11.17-0.94%0.31%