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:
中水渔业( 000798.SZ 深证)
板块 :渔业、牧业   
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
2019-05-176.246.385.986.00-3.85%-3.40%-0.45%3,278,30020,361,000156%6.210.02%6.180.90%6.141.04%6.030.28%-1.35%
2019-05-166.126.296.116.241.79%0.48%3.83%1,608,6009,990,00081%6.212.09%6.120.89%6.081.25%6.01-0.13%-1.42%
2019-05-156.046.166.006.132.51%0.77%1.86%1,638,9009,970,00075%6.080.12%6.070.53%6.010.08%6.02-1.72%-1.52%
2019-05-146.036.185.965.98-1.81%-1.58%-2.34%1,469,8008,931,00054%6.080.48%6.041.24%6.000.60%6.12-4.58%-1.52%
2019-05-136.016.105.976.090.50%0.71%-5.10%1,303,8007,884,00035%6.050.65%5.96-0.23%5.970.44%6.42-0.76%-1.04%
2019-05-105.896.095.866.062.71%0.87%-6.28%2,202,90013,234,00057%6.012.51%5.980.67%5.94-0.37%6.47-1.28%-0.99%
2019-05-095.855.965.765.90-1.01%0.67%-9.92%1,979,00011,598,00048%5.86-2.82%5.94-0.02%5.96-1.08%6.55-1.15%-0.89%
2019-05-086.006.205.895.96-0.67%-1.18%-10.05%3,081,50018,586,00076%6.032.57%5.94-0.32%6.03-2.76%6.63-1.36%-0.78%
2019-05-075.886.025.716.005.08%2.04%-10.67%2,321,70013,651,00055%5.88-0.07%5.96-1.78%6.20-6.49%6.72-1.51%-0.64%
2019-05-065.856.155.605.71-6.70%-2.96%-16.28%2,688,50015,819,00060%5.88-4.31%6.07-4.23%6.63-1.76%6.82-1.32%-0.49%
2019-04-306.076.246.076.120.33%-0.47%-11.45%2,009,70012,358,00044%6.15-0.26%6.33-6.66%6.75-1.40%6.91-0.42%-0.35%
2019-04-296.306.366.026.10-4.39%-1.05%-12.10%3,274,50020,187,00066%6.17-4.88%6.79-1.95%6.84-1.81%6.94-1.08%-0.32%
2019-04-266.916.916.336.38-9.25%-1.56%-9.06%6,277,60040,687,000126%6.48-10.25%6.92-3.15%6.97-2.44%7.02-1.79%-0.19%
2019-04-256.997.666.897.031.01%-2.65%-1.60%9,083,40065,592,000190%7.224.06%7.151.20%7.140.39%7.140.22%0.09%
2019-04-247.047.056.826.96-1.42%0.30%-2.36%2,383,60016,539,00054%6.94-2.12%7.06-0.76%7.11-0.24%7.13-0.25%0.09%
2019-04-237.097.276.877.06-0.70%-0.41%-1.20%3,291,50023,333,00075%7.09-0.74%7.12-0.71%7.130.96%7.15-0.20%0.14%
2019-04-227.107.227.077.110.00%-0.45%-0.70%2,435,80017,396,00055%7.140.28%7.170.35%7.06-0.06%7.16-0.10%0.20%
2019-04-197.157.287.027.11-1.39%-0.17%-0.80%3,055,90021,765,00066%7.12-1.28%7.141.49%7.07-1.11%7.170.00%0.25%
2019-04-187.167.317.107.210.70%-0.06%0.60%4,062,10029,306,00087%7.211.79%7.040.27%7.150.15%7.170.08%0.28%
2019-04-176.967.176.927.162.87%1.03%-0.01%4,393,30031,135,00090%7.093.35%7.02-1.79%7.14-0.29%7.160.07%0.33%
2019-04-166.946.976.696.96-0.85%1.50%-2.74%5,322,40036,498,000107%6.86-3.63%7.15-1.19%7.16-1.12%7.16-0.20%0.34%
2019-04-157.147.207.017.02-3.17%-1.34%-2.09%5,537,30039,398,000117%7.12-3.09%7.23-0.59%7.24-0.33%7.170.22%0.39%
2019-04-127.027.667.027.253.42%-1.25%1.34%8,641,70063,447,000201%7.342.84%7.270.83%7.260.89%7.151.05%0.39%
2019-04-117.217.317.007.01-2.91%-1.81%-0.99%3,359,90023,987,00086%7.14-1.33%7.21-0.30%7.200.04%7.080.21%0.32%
2019-04-107.347.367.157.22-1.77%-0.21%2.19%3,412,10024,686,00088%7.24-0.40%7.240.46%7.190.52%7.070.27%0.29%
2019-04-097.247.387.137.351.38%1.18%4.31%3,629,90026,369,00090%7.260.69%7.200.53%7.160.86%7.050.40%0.26%
2019-04-087.127.337.117.251.83%0.50%3.31%4,545,40032,790,000109%7.211.12%7.170.82%7.100.92%7.020.43%0.27%
2019-04-047.157.277.057.12-1.11%-0.20%1.89%3,943,20028,132,00099%7.13-0.17%7.110.87%7.030.88%6.990.29%0.25%
2019-04-037.057.276.967.202.71%0.76%3.33%5,229,90037,373,000134%7.151.72%7.051.53%6.970.66%6.970.53%0.23%
2019-04-027.007.076.957.010.00%-0.21%1.14%3,839,80026,973,000100%7.031.05%6.941.00%6.92-0.07%6.930.23%0.17%