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
2019-03-256.847.256.747.254.62%4.06%5.64%4,942,70034,434,000114%6.971.15%6.930.77%6.900.73%6.860.48%0.30%
2019-03-226.896.946.816.930.58%0.61%1.46%2,341,00016,124,00055%6.89-0.33%6.880.06%6.850.56%6.830.21%0.31%
2019-03-216.856.976.846.890.29%-0.30%1.09%3,320,40022,946,00073%6.910.92%6.880.75%6.811.14%6.820.09%0.39%
2019-03-206.936.996.726.87-2.00%0.32%0.88%3,990,70027,328,00080%6.85-0.38%6.820.90%6.74-0.83%6.81-0.07%0.50%
2019-03-196.787.026.727.013.70%1.98%2.86%4,798,40032,984,00088%6.872.81%6.762.39%6.79-0.63%6.820.21%0.68%
2019-03-186.696.766.576.761.05%1.11%-0.60%2,405,60016,085,00039%6.690.98%6.61-2.58%6.830.26%6.800.22%0.88%
2019-03-156.526.696.526.693.40%1.04%-1.41%2,434,90016,121,00038%6.621.19%6.78-1.43%6.82-0.03%6.790.09%0.98%
2019-03-146.666.696.416.47-4.01%-1.12%-4.57%3,761,30024,611,00059%6.54-6.02%6.88-0.22%6.82-0.47%6.780.03%1.05%
2019-03-137.037.216.696.74-4.26%-3.19%-0.56%7,056,90049,127,000120%6.960.12%6.891.09%6.850.31%6.780.76%1.10%
2019-03-126.747.356.707.045.39%1.24%4.65%8,897,80061,878,000160%6.955.27%6.821.07%6.830.74%6.730.95%1.11%
2019-03-116.486.716.486.683.09%1.12%0.24%3,561,00023,525,00063%6.61-2.00%6.75-0.98%6.780.22%6.660.65%1.21%
2019-03-086.836.906.486.48-5.12%-3.87%-2.13%5,749,10038,756,000100%6.74-1.14%6.810.06%6.760.27%6.620.98%1.30%
2019-03-076.816.996.696.83-0.87%0.16%4.16%7,392,30050,410,000134%6.82-0.58%6.810.86%6.750.81%6.561.17%1.31%
2019-03-066.846.996.726.89-0.72%0.45%6.31%8,500,90058,306,000168%6.861.42%6.751.46%6.691.78%6.481.77%1.32%
2019-03-056.517.076.336.946.61%2.62%8.98%10,048,10067,955,000216%6.763.57%6.663.19%6.581.75%6.372.22%1.26%
2019-03-046.406.646.396.512.36%-0.31%4.49%4,594,00030,001,000112%6.532.38%6.451.15%6.461.24%6.231.15%1.16%
2019-03-016.356.436.316.360.16%-0.28%3.26%1,857,30011,845,00045%6.380.54%6.38-1.15%6.381.13%6.160.79%1.17%
2019-02-286.316.426.286.350.79%0.09%3.91%2,286,70014,507,00053%6.34-0.77%6.450.96%6.310.83%6.110.54%1.20%
2019-02-276.546.556.246.30-3.52%-1.45%3.65%4,282,10027,375,000101%6.39-1.95%6.391.59%6.261.18%6.080.88%1.06%
2019-02-266.456.806.306.530.77%0.15%8.38%6,960,40045,380,000181%6.524.44%6.293.07%6.192.62%6.031.95%0.96%
2019-02-256.046.526.046.486.40%3.80%9.64%6,421,20040,090,000189%6.243.55%6.102.06%6.031.84%5.911.58%0.75%
2019-02-225.826.155.826.093.57%1.01%4.68%5,017,70030,251,000170%6.031.36%5.981.20%5.921.09%5.821.06%0.55%
2019-02-215.936.035.855.88-1.51%-1.14%2.14%3,525,60020,969,000138%5.950.05%5.910.72%5.860.74%5.761.21%0.41%
2019-02-205.886.055.845.972.58%0.42%4.96%4,342,30025,817,000185%5.952.04%5.871.21%5.811.15%5.691.25%0.22%
2019-02-195.895.925.725.82-1.19%-0.10%3.60%3,620,80021,093,000178%5.830.16%5.800.78%5.750.86%5.621.19%0.07%
2019-02-185.795.905.705.893.15%1.25%6.09%3,990,90023,214,000219%5.821.17%5.751.34%5.701.59%5.551.28%-0.09%
2019-02-155.665.965.555.711.24%-0.70%4.16%4,230,60024,327,000264%5.752.51%5.682.31%5.612.71%5.481.09%-0.24%
2019-02-145.615.685.555.640.53%0.55%4.00%1,795,90010,073,000122%5.610.92%5.551.65%5.462.23%5.42-0.86%-0.34%
2019-02-135.565.635.455.612.19%0.94%2.56%1,700,7009,452,000102%5.562.36%5.462.52%5.341.37%5.47-0.13%-0.16%
2019-02-125.345.495.345.490.00%1.10%0.24%1,119,3006,078,00065%5.431.86%5.322.09%5.270.40%5.48-0.22%-0.13%