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:
林海股份( 600099.SH 上证)
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
2022-05-208.028.367.808.203.54%0.99%6.48%12,798,300103,921,000235%8.120.06%8.021.79%7.921.97%7.701.87%0.42%
2022-05-197.468.427.427.923.53%-2.40%4.76%14,824,700120,299,000338%8.127.53%7.875.89%7.775.43%7.563.51%0.10%
2022-05-187.307.777.137.655.52%1.36%4.74%6,042,90045,605,000177%7.553.87%7.441.71%7.371.32%7.300.87%-0.35%
2022-05-177.357.427.177.25-1.49%-0.22%0.12%2,606,30018,938,00079%7.27-1.10%7.310.48%7.270.21%7.240.72%-0.58%
2022-05-167.427.447.267.36-0.81%0.18%2.38%2,629,10019,317,00077%7.350.40%7.280.30%7.260.22%7.191.18%-0.86%
2022-05-137.247.427.187.423.34%1.39%4.43%3,141,00022,986,00085%7.321.98%7.250.50%7.240.31%7.110.23%-1.32%
2022-05-127.107.287.047.180.84%0.06%1.28%3,218,70023,096,00085%7.18-1.21%7.22-0.25%7.22-0.32%7.09-0.55%-1.54%
2022-05-117.257.397.107.12-1.79%-1.98%-0.11%4,568,60033,187,000118%7.260.93%7.240.35%7.240.39%7.13-0.67%-1.70%
2022-05-107.167.317.087.250.00%0.74%1.03%3,715,90026,744,00098%7.20-0.61%7.21-0.50%7.211.26%7.18-1.33%-1.77%
2022-05-097.237.557.177.250.28%0.12%-0.32%3,739,80027,081,00099%7.240.77%7.250.54%7.122.08%7.27-1.66%-1.81%
2022-05-067.147.277.047.23-0.41%0.61%-2.24%2,463,80017,706,00064%7.19-1.60%7.211.98%6.980.00%7.40-1.33%-1.75%
2022-05-057.377.397.227.260.41%-0.59%-3.15%3,053,70022,302,00079%7.302.21%7.072.88%6.98-0.84%7.50-0.93%-1.73%
2022-04-296.877.286.877.234.93%1.19%-4.44%3,817,00027,274,00096%7.154.69%6.870.16%7.04-1.54%7.57-1.50%-1.83%
2022-04-286.897.006.706.89-1.43%0.95%-10.30%4,153,50028,347,00097%6.831.47%6.86-3.00%7.15-3.42%7.68-2.07%-1.74%
2022-04-276.757.056.406.990.00%3.93%-10.88%5,983,20040,245,000142%6.73-5.53%7.07-5.78%7.40-5.82%7.84-3.38%-1.55%
2022-04-267.197.326.916.99-3.98%-1.83%-13.88%3,556,20025,321,00094%7.12-5.12%7.51-4.63%7.86-3.25%8.12-2.03%-1.22%
2022-04-257.847.977.197.28-8.89%-2.99%-12.13%4,351,10032,649,000120%7.50-5.99%7.87-5.03%8.12-2.24%8.29-2.14%-1.08%
2022-04-228.158.157.907.99-1.60%0.10%-5.62%2,868,40022,897,00081%7.98-3.03%8.29-1.77%8.31-0.44%8.47-1.32%-0.89%
2022-04-218.488.488.008.12-4.69%-1.35%-5.35%3,500,80028,816,00097%8.23-4.34%8.44-0.02%8.34-0.79%8.58-1.73%-0.77%
2022-04-208.508.778.428.520.59%-0.98%-2.41%3,340,30028,740,00084%8.601.40%8.441.70%8.41-0.06%8.73-1.08%-0.62%
2022-04-198.368.588.228.472.42%-0.18%-4.02%2,996,20025,423,00069%8.493.53%8.30-0.26%8.42-0.58%8.83-1.18%-0.50%
2022-04-187.978.417.908.271.35%0.90%-7.39%2,911,50023,863,00059%8.20-0.40%8.32-1.68%8.46-1.67%8.93-1.92%-0.35%
2022-04-158.588.588.078.16-4.56%-0.84%-10.38%4,104,90033,778,00065%8.23-4.39%8.46-2.38%8.61-2.26%9.11-0.61%-0.05%
2022-04-148.628.788.508.55-0.70%-0.66%-6.67%2,483,90021,380,00039%8.61-0.61%8.67-0.98%8.81-1.60%9.16-0.10%0.04%
2022-04-138.888.938.548.61-3.04%-0.58%-6.11%2,906,60025,170,00045%8.66-0.64%8.75-1.49%8.95-1.32%9.17-0.12%0.05%
2022-04-128.768.908.528.882.30%1.88%-3.28%3,229,20028,146,00047%8.72-1.34%8.88-1.78%9.07-1.17%9.18-0.59%-0.01%
2022-04-119.029.108.618.68-4.72%-1.74%-6.01%4,693,60041,461,00065%8.83-2.63%9.05-1.63%9.18-1.58%9.24-0.26%-0.04%
2022-04-089.179.248.959.11-0.76%0.41%-1.61%4,110,10037,291,00060%9.07-0.86%9.20-0.87%9.320.18%9.26-0.10%-0.04%
2022-04-079.389.508.939.18-1.40%0.31%-0.95%8,155,20074,638,000121%9.15-2.07%9.28-1.47%9.310.02%9.27-0.23%0.02%
2022-04-069.319.499.219.310.00%-0.37%0.23%5,660,50052,898,00091%9.35-0.22%9.410.75%9.310.53%9.290.08%0.06%