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
2021-09-1710.5610.9810.5610.963.20%1.17%-0.20%3,088,30033,455,00083%10.831.29%10.69-0.15%10.81-0.56%10.98-0.23%-0.41%
2021-09-1610.5210.9010.4410.620.19%-0.70%-3.52%2,824,60030,208,00072%10.701.47%10.70-1.18%10.87-0.57%11.010.16%-0.39%
2021-09-1510.7010.7410.3110.60-1.85%0.57%-3.55%3,295,90034,739,00071%10.54-2.98%10.83-1.50%10.93-0.94%10.99-0.63%-0.48%
2021-09-1411.0011.0010.7710.80-2.79%-0.59%-2.35%3,440,20037,374,00072%10.86-1.53%11.00-0.53%11.04-0.48%11.06-0.46%-0.41%
2021-09-1311.1811.1810.8311.11-0.63%0.70%-0.01%4,135,30045,624,00089%11.03-0.22%11.05-0.28%11.09-0.40%11.11-0.49%-0.30%
2021-09-1011.1011.2310.8911.180.27%1.11%0.13%4,866,90053,812,000106%11.06-0.19%11.09-0.35%11.13-0.05%11.17-0.61%-0.17%
2021-09-0911.1611.1810.9811.15-0.09%0.65%-0.75%3,283,80036,379,00071%11.08-0.46%11.12-0.50%11.140.93%11.23-0.42%-0.07%
2021-09-0811.1511.2911.0111.16-0.09%0.28%-1.07%3,665,60040,794,00078%11.13-0.31%11.180.22%11.04-0.39%11.28-0.57%0.01%
2021-09-0711.3511.3611.0611.17-0.98%0.06%-1.55%3,500,20039,071,00074%11.16-0.68%11.161.49%11.08-0.44%11.35-0.47%0.13%
2021-09-0611.1511.4911.0411.280.27%0.36%-1.05%4,259,80047,874,00086%11.241.46%10.99-0.34%11.13-0.58%11.40-0.36%0.28%
2021-09-0311.0511.2910.7011.250.36%1.56%-1.67%4,839,20053,605,00087%11.082.38%11.03-0.77%11.19-1.03%11.44-0.07%0.46%
2021-09-0210.7111.4210.5411.211.08%3.60%-2.09%8,669,00093,802,000157%10.82-4.07%11.11-3.39%11.31-2.27%11.45-0.71%0.57%
2021-09-0111.6611.6611.0911.09-4.97%-1.68%-3.82%6,211,90070,063,000130%11.28-3.54%11.50-1.88%11.57-1.42%11.530.04%0.73%
2021-08-3111.8011.8411.5511.67-0.34%-0.20%1.24%2,617,80030,611,00060%11.69-0.69%11.720.27%11.740.03%11.530.63%0.89%
2021-08-3011.8711.9811.6111.71-1.43%-0.54%2.23%3,327,40039,177,00072%11.770.59%11.69-0.39%11.740.54%11.460.82%1.00%
2021-08-2711.4011.9911.2911.883.57%1.50%4.56%4,628,70054,180,00093%11.710.77%11.740.02%11.670.75%11.360.41%1.02%
2021-08-2611.8211.9811.4511.47-3.37%-1.26%1.36%4,369,10050,750,00087%11.62-2.52%11.740.51%11.590.75%11.320.42%1.03%
2021-08-2511.7012.0711.7011.870.59%-0.39%5.33%3,888,00046,329,00071%11.921.82%11.681.49%11.501.14%11.270.64%1.11%
2021-08-2411.6811.8611.4511.801.20%0.83%5.39%5,461,50063,916,00090%11.701.22%11.511.56%11.371.36%11.200.96%1.14%
2021-08-2311.0911.6611.0011.665.05%0.85%5.13%9,276,900107,255,000148%11.564.70%11.332.79%11.222.02%11.091.50%1.02%
2021-08-2010.9311.1310.9011.101.56%0.52%1.58%3,423,70037,809,00054%11.040.49%11.020.06%11.00-0.34%10.930.96%0.81%
2021-08-1911.0511.1710.8810.93-2.15%-0.54%0.99%3,450,20037,914,00050%10.99-0.40%11.020.26%11.03-0.46%10.820.96%0.53%
2021-08-1810.8511.2610.8511.172.48%1.24%4.20%3,553,30039,205,00050%11.030.13%10.99-0.49%11.08-0.01%10.721.60%0.24%
2021-08-1710.8311.1810.8010.900.65%-1.08%3.31%5,847,10064,428,00077%11.020.75%11.04-0.61%11.080.68%10.551.71%-0.09%
2021-08-1611.0011.1610.7210.83-3.22%-0.98%4.40%7,127,30077,948,00090%10.94-2.46%11.11-0.30%11.011.12%10.371.00%-0.46%
2021-08-1311.1811.3911.0011.19-0.27%-0.21%8.95%4,978,70055,825,00065%11.210.31%11.141.37%10.891.71%10.270.52%-0.72%
2021-08-1211.2811.5710.8611.220.09%0.38%9.81%10,144,900113,397,000131%11.181.00%10.992.65%10.702.51%10.221.23%-0.98%
2021-08-1110.5811.2110.5811.214.96%1.29%11.06%9,938,000109,986,000132%11.074.22%10.713.44%10.443.85%10.090.93%-1.34%
2021-08-1010.6610.7810.4610.681.23%0.57%6.79%7,180,00076,245,00097%10.622.74%10.352.13%10.062.56%10.00-0.20%-1.61%
2021-08-0910.0010.559.8610.550.00%2.07%5.28%8,036,90083,068,000108%10.341.96%10.133.31%9.801.21%10.02-0.64%-1.67%