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:
罗 牛 山( 000735.SZ 深证)
板块 :渔业、牧业   
所属成分指数: 中证500
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
2019-05-179.8510.079.679.71-1.02%-1.52%-0.95%64,357,000634,568,000131%9.860.12%9.850.32%9.870.37%9.80-0.71%-2.33%
2019-05-169.819.939.769.81-0.30%-0.39%-0.64%36,689,400361,300,00076%9.850.16%9.82-0.61%9.830.37%9.87-1.24%-2.35%
2019-05-159.789.929.739.841.44%0.08%-1.57%37,586,700369,567,00071%9.830.55%9.880.50%9.800.42%10.00-3.07%-2.39%
2019-05-149.749.959.619.70-2.12%-0.80%-5.95%40,956,200400,459,00065%9.78-2.12%9.830.39%9.760.26%10.31-5.42%-2.24%
2019-05-139.9610.169.839.910.51%-0.80%-9.12%51,966,700519,142,00070%9.992.75%9.791.36%9.73-0.15%10.91-3.80%-1.66%
2019-05-109.639.949.309.863.35%1.41%-13.02%59,428,200577,817,00066%9.721.23%9.660.32%9.75-1.66%11.34-2.70%-1.30%
2019-05-099.469.739.469.54-1.04%-0.68%-18.12%33,703,000323,714,00034%9.61-0.13%9.63-1.55%9.91-2.40%11.65-1.39%-1.10%
2019-05-089.489.859.359.64-0.92%0.24%-18.41%45,213,300434,836,00043%9.62-0.40%9.78-2.65%10.15-4.89%11.82-1.34%-1.03%
2019-05-079.629.879.299.731.99%0.77%-18.75%51,702,100499,215,00048%9.66-3.27%10.05-3.50%10.68-7.62%11.98-1.66%-0.89%
2019-05-0610.2110.459.549.54-10.00%-4.43%-21.66%69,460,100693,338,00065%9.98-5.36%10.41-6.23%11.56-4.96%12.18-1.91%-0.70%
2019-04-3010.3310.7210.2910.602.42%0.50%-14.62%49,477,200521,847,00048%10.55-1.64%11.10-7.88%12.16-2.17%12.42-0.96%-0.48%
2019-04-2911.2911.2910.2910.35-8.81%-3.48%-17.43%73,997,800793,492,00071%10.72-7.53%12.05-4.72%12.43-2.03%12.54-1.68%-0.38%
2019-04-2612.2312.2311.3511.35-9.99%-2.12%-10.97%112,715,7001,307,021,000111%11.60-12.07%12.65-2.80%12.69-1.80%12.75-1.50%-0.17%
2019-04-2513.1113.5612.6012.61-5.26%-4.38%-2.57%132,206,1001,743,520,000147%13.191.40%13.021.14%12.920.76%12.940.32%0.04%
2019-04-2412.8413.3312.5013.313.58%2.34%3.16%133,458,1001,735,810,000159%13.011.50%12.871.24%12.820.40%12.90-0.20%0.04%
2019-04-2312.6613.2912.2612.850.78%0.28%-0.60%108,157,5001,385,977,000132%12.811.07%12.710.17%12.770.38%12.93-0.72%0.08%
2019-04-2212.4812.8612.4212.751.35%0.57%-2.09%67,036,600849,906,00076%12.681.13%12.69-0.69%12.72-0.97%13.02-0.63%0.21%
2019-04-1912.6512.7512.3812.58-0.55%0.34%-4.01%52,850,600662,591,00054%12.54-2.24%12.78-0.05%12.85-0.98%13.110.08%0.30%
2019-04-1812.7013.1012.6012.65-1.56%-1.36%-3.39%63,759,200817,657,00062%12.82-0.67%12.78-1.04%12.97-0.11%13.090.19%0.27%
2019-04-1712.7113.1112.6712.850.39%-0.46%-1.68%71,164,600918,732,00067%12.912.30%12.92-0.80%12.99-0.54%13.070.28%0.22%
2019-04-1612.6012.8512.4212.80-1.08%1.43%-1.79%71,994,300908,536,00066%12.62-3.81%13.02-0.61%13.06-1.17%13.030.07%0.16%
2019-04-1513.0013.6012.7012.94-2.27%-1.37%-0.64%106,756,8001,400,597,000102%13.12-0.55%13.10-0.38%13.21-0.46%13.020.46%0.14%
2019-04-1212.9013.5012.8113.243.68%0.36%2.12%105,436,8001,390,993,000106%13.192.14%13.15-0.75%13.270.67%12.970.60%0.08%
2019-04-1112.9313.1612.7712.77-2.07%-1.14%-0.92%64,508,700833,256,00066%12.92-2.57%13.25-0.76%13.180.45%12.890.27%0.02%
2019-04-1013.2813.5813.0213.04-2.90%-1.64%1.45%98,862,8001,310,605,000104%13.26-1.00%13.351.08%13.130.85%12.850.18%-0.07%
2019-04-0913.5213.6712.9513.430.37%0.29%4.68%145,299,7001,945,657,000156%13.390.14%13.211.71%13.021.35%12.830.57%-0.16%
2019-04-0813.0913.7313.0013.382.22%0.05%4.88%155,290,5002,076,755,000177%13.374.97%12.992.72%12.842.17%12.760.28%-0.22%
2019-04-0412.7013.2012.4813.092.67%2.75%2.89%111,257,6001,417,428,000125%12.740.50%12.640.55%12.570.92%12.72-0.18%-0.22%
2019-04-0312.3312.9212.2212.752.91%0.58%0.04%105,558,0001,338,117,000122%12.681.79%12.571.12%12.460.53%12.75-0.32%-0.20%
2019-04-0212.6812.6812.3112.390.00%-0.51%-3.10%78,002,300971,435,00090%12.45-0.79%12.430.74%12.39-1.15%12.79-0.31%-0.18%