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
2021-01-158.258.608.218.462.42%0.24%-4.94%23,927,000201,952,00077%8.442.34%8.32-0.35%8.44-0.88%8.90-0.47%-0.33%
2021-01-148.208.338.108.260.73%0.16%-7.63%18,662,300153,901,00060%8.25-0.27%8.34-1.64%8.52-1.55%8.94-0.49%-0.33%
2021-01-138.568.598.158.20-4.98%-0.83%-8.75%37,815,700312,699,000123%8.27-3.94%8.48-2.72%8.65-2.70%8.99-1.12%-0.35%
2021-01-128.588.708.568.630.58%0.26%-5.04%17,550,600151,083,00064%8.61-0.94%8.72-1.39%8.89-2.16%9.09-0.23%-0.29%
2021-01-118.888.888.528.58-3.70%-1.27%-5.81%28,557,500248,165,000104%8.69-1.68%8.84-2.10%9.09-1.77%9.11-0.41%-0.34%
2021-01-088.968.988.758.91-0.78%0.81%-2.58%23,923,100211,440,00090%8.84-2.00%9.03-2.63%9.25-0.39%9.15-0.41%-0.38%
2021-01-079.209.208.908.98-2.39%-0.42%-2.22%25,556,000230,461,00099%9.02-2.39%9.28-1.14%9.29-0.05%9.18-0.17%-0.39%
2021-01-069.419.459.169.20-2.23%-0.42%0.00%24,427,400225,686,00095%9.24-2.42%9.380.27%9.290.32%9.20-0.18%-0.48%
2021-01-059.359.619.319.41-0.53%-0.61%2.09%39,369,500372,754,000159%9.470.85%9.361.50%9.261.35%9.220.08%-0.54%
2021-01-049.009.789.009.465.46%0.77%2.71%53,345,700500,822,000227%9.394.88%9.223.25%9.142.06%9.210.10%-0.67%
2020-12-318.879.008.868.970.79%0.21%-2.51%14,443,800129,291,00068%8.950.46%8.930.03%8.95-0.71%9.20-0.50%-0.72%
2020-12-308.969.028.858.90-0.45%-0.11%-3.75%16,097,200143,428,00073%8.91-0.27%8.93-0.41%9.02-0.67%9.25-0.60%-0.73%
2020-12-298.889.038.808.940.68%0.07%-3.90%15,163,800135,470,00069%8.93-0.06%8.97-1.08%9.08-0.95%9.30-0.55%-0.70%
2020-12-289.089.088.878.88-2.31%-0.66%-5.07%20,068,400179,390,00090%8.94-0.76%9.06-0.91%9.17-1.25%9.35-0.80%-0.67%
2020-12-259.119.128.879.09-1.20%0.92%-3.60%23,423,000210,971,000107%9.01-2.64%9.15-1.46%9.28-1.20%9.43-0.73%-0.60%
2020-12-249.189.359.139.200.22%-0.55%-3.14%20,265,000187,471,00097%9.250.72%9.28-0.99%9.39-0.47%9.50-0.50%-0.56%
2020-12-239.369.399.089.18-1.82%-0.05%-3.83%29,701,100272,792,000140%9.19-2.74%9.37-1.68%9.44-1.10%9.55-1.15%-0.53%
2020-12-229.529.559.359.35-2.40%-1.00%-3.18%21,185,200200,068,000102%9.44-0.94%9.53-0.22%9.54-0.37%9.66-0.80%-0.42%
2020-12-219.459.739.319.58-0.73%0.48%-1.59%25,659,200244,644,000123%9.53-1.09%9.56-0.32%9.58-0.54%9.74-1.16%-0.32%
2020-12-189.589.739.489.650.84%0.11%-2.02%18,189,100175,319,00081%9.641.41%9.590.08%9.63-0.04%9.85-0.46%-0.16%
2020-12-179.569.619.409.57-0.52%0.68%-3.27%19,927,300189,401,00085%9.51-1.26%9.58-1.03%9.63-0.53%9.89-0.57%-0.10%
2020-12-169.579.739.519.620.42%-0.06%-3.33%16,579,700159,590,00066%9.630.07%9.68-0.08%9.69-0.89%9.95-0.33%-0.04%
2020-12-159.749.789.589.58-2.04%-0.41%-4.05%16,727,600160,903,00064%9.62-1.73%9.69-0.37%9.77-1.08%9.98-0.19%0.02%
2020-12-149.729.859.719.781.14%-0.08%-2.23%16,652,200162,996,00063%9.791.38%9.72-0.86%9.88-1.18%10.00-0.16%0.05%
2020-12-119.639.779.539.670.10%0.16%-3.48%18,230,600176,016,00066%9.66-0.75%9.81-1.51%10.00-0.67%10.02-0.27%0.10%
2020-12-109.829.839.659.66-2.03%-0.70%-3.84%20,952,600203,826,00074%9.73-2.39%9.96-1.69%10.06-0.44%10.05-0.19%0.16%
2020-12-0910.1410.159.829.86-3.05%-1.06%-2.04%27,501,700274,069,000100%9.97-1.81%10.13-0.50%10.11-0.17%10.07-0.03%0.21%
2020-12-0810.2410.2710.0810.17-0.88%0.20%1.01%23,377,200237,277,00090%10.15-0.71%10.180.40%10.130.33%10.070.11%0.24%
2020-12-0710.0710.3410.0310.261.79%0.36%2.02%40,431,000413,332,000152%10.220.98%10.140.66%10.090.51%10.060.45%0.27%
2020-12-0410.1010.2110.0410.080.00%-0.43%0.68%22,321,200225,976,00088%10.120.71%10.070.50%10.040.13%10.010.17%0.23%