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
2019-09-309.199.449.119.13-0.33%-1.68%-5.50%27,401,600254,460,00081%9.292.55%9.110.15%9.20-0.78%9.66-2.37%-0.47%
2019-09-278.859.268.839.163.85%1.16%-7.43%29,502,200267,150,00069%9.060.58%9.10-1.43%9.28-1.77%9.90-0.80%-0.14%
2019-09-269.209.278.818.82-3.61%-2.03%-11.58%30,513,600274,720,00070%9.00-2.59%9.23-2.30%9.44-2.07%9.98-1.01%-0.04%
2019-09-259.449.449.119.15-2.97%-1.00%-9.20%27,399,400253,220,00060%9.24-2.83%9.45-2.25%9.64-1.79%10.08-0.66%0.14%
2019-09-249.479.599.409.43-0.95%-0.85%-7.04%23,009,700218,850,00046%9.51-0.48%9.66-1.34%9.82-1.87%10.14-0.18%0.29%
2019-09-239.889.889.429.52-4.42%-0.39%-6.32%36,126,200345,250,00070%9.56-3.79%9.79-2.13%10.01-2.56%10.16-0.19%0.36%
2019-09-209.9510.049.879.96-0.50%0.27%-2.17%26,752,100265,740,00052%9.93-0.19%10.01-1.47%10.27-0.16%10.180.00%0.43%
2019-09-1910.0710.129.8510.01-0.30%0.58%-1.68%30,044,000299,007,00056%9.95-1.67%10.16-2.05%10.28-0.23%10.180.01%0.51%
2019-09-1810.2110.2810.0310.04-1.08%-0.80%-1.38%30,777,800311,495,00057%10.12-1.49%10.370.04%10.310.11%10.180.02%0.59%
2019-09-1710.3810.4710.1110.15-4.06%-1.21%-0.28%60,128,000617,755,000102%10.27-2.20%10.360.11%10.300.39%10.180.50%0.73%
2019-09-1610.1710.8710.1310.584.96%0.71%4.47%95,648,2001,004,796,000166%10.513.99%10.351.69%10.261.60%10.130.91%0.79%
2019-09-1210.0210.199.9810.080.40%-0.22%0.44%31,285,200316,056,00053%10.10-1.17%10.180.32%10.100.10%10.040.23%0.87%
2019-09-1110.3010.4510.0310.04-2.81%-1.78%0.27%51,881,900530,313,00079%10.220.38%10.150.92%10.090.37%10.010.77%1.17%
2019-09-1010.0810.3510.0010.333.20%1.44%3.95%76,060,100774,552,000114%10.181.73%10.060.72%10.050.07%9.940.79%1.27%
2019-09-099.8910.159.8310.011.42%0.00%1.53%46,615,100466,620,00074%10.011.30%9.98-0.07%10.040.48%9.860.53%1.23%
2019-09-0610.0110.089.789.87-1.40%-0.12%0.64%43,752,000432,356,00072%9.88-1.65%9.99-0.96%9.990.02%9.810.52%1.20%
2019-09-0510.0310.179.9410.01-0.20%-0.38%2.60%51,512,000517,613,00089%10.050.19%10.090.84%9.990.29%9.760.86%1.21%
2019-09-0410.1110.209.9410.03-1.67%0.01%3.69%49,159,100493,013,00087%10.03-1.16%10.000.32%9.960.99%9.670.76%1.19%
2019-09-039.8810.349.8710.203.03%0.52%6.25%84,087,300853,214,000158%10.153.51%9.970.82%9.871.51%9.601.45%1.16%
2019-09-029.8010.109.569.900.61%0.99%4.62%65,854,200645,560,000135%9.80-1.29%9.891.03%9.720.90%9.461.07%1.03%
2019-08-309.7110.249.629.842.18%-0.92%5.09%87,638,500870,312,000197%9.930.18%9.791.99%9.632.00%9.361.76%0.86%
2019-08-2910.0810.199.569.63-1.63%-2.85%4.66%107,099,9001,061,629,000285%9.915.29%9.604.86%9.444.18%9.203.22%0.57%
2019-08-288.879.798.849.7910.00%3.98%9.83%67,657,600636,983,000226%9.426.14%9.153.69%9.062.29%8.911.74%0.15%
2019-08-278.768.948.748.902.18%0.34%1.57%28,838,000255,802,000108%8.871.81%8.83-0.36%8.860.17%8.760.38%-0.06%
2019-08-268.608.818.538.71-1.36%-0.02%-0.22%21,461,100186,960,00074%8.71-1.80%8.86-0.34%8.850.14%8.730.26%-0.15%
2019-08-239.079.078.798.83-1.89%-0.47%1.42%28,558,000253,363,000103%8.87-0.67%8.890.26%8.830.46%8.710.58%-0.23%
2019-08-228.899.058.789.001.93%0.76%3.97%40,377,400360,633,000150%8.930.94%8.871.03%8.791.12%8.660.72%-0.36%
2019-08-218.798.948.758.830.91%-0.21%2.75%28,470,500251,943,000115%8.850.64%8.780.84%8.700.61%8.590.40%-0.48%
2019-08-208.728.908.708.750.00%-0.49%2.22%28,883,400253,962,000120%8.791.08%8.701.27%8.640.43%8.560.16%-0.57%
2019-08-198.608.798.608.750.00%0.59%2.39%32,094,700279,176,000125%8.701.29%8.600.62%8.610.76%8.55-0.64%-0.67%