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
2019-10-166.056.065.815.81-4.13%0.00%0.00%2,466,30014,620,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-156.006.335.916.060.50%0.00%0.00%2,403,00014,640,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-145.996.085.926.030.00%0.00%0.00%1,018,5006,140,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-115.976.035.936.031.34%0.00%0.00%764,1004,580,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-105.985.985.815.950.17%0.00%0.00%542,3003,220,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-095.945.945.835.940.34%0.00%0.00%384,8002,270,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-085.935.975.845.920.34%0.00%0.00%580,5003,430,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-305.815.975.705.901.72%0.12%-0.27%1,272,8007,500,000107%5.891.99%5.79-0.02%5.85-0.17%5.92-0.25%-0.22%
2019-09-275.625.875.625.803.39%0.38%-2.21%1,484,9008,580,000128%5.781.28%5.79-1.26%5.86-1.13%5.93-0.64%-0.17%
2019-09-265.845.935.585.61-3.61%-1.67%-6.01%1,412,8008,060,000124%5.71-3.47%5.86-1.87%5.93-1.18%5.97-0.96%-0.09%
2019-09-255.976.015.825.82-2.84%-1.52%-3.43%1,121,9006,630,000100%5.91-2.02%5.98-1.09%6.00-0.32%6.03-0.43%0.04%
2019-09-246.146.145.995.99-0.50%-0.70%-1.04%1,003,0006,050,00087%6.030.62%6.040.35%6.020.37%6.05-0.08%0.12%
2019-09-236.096.135.946.02-1.47%0.42%-0.63%770,6004,620,00064%6.00-1.41%6.020.07%5.99-0.23%6.060.05%0.16%
2019-09-206.056.146.006.111.83%0.48%0.91%1,113,3006,770,00089%6.082.00%6.020.82%6.01-0.07%6.060.07%0.17%
2019-09-195.976.035.916.001.18%0.64%-0.84%825,2004,920,00062%5.96-0.47%5.97-0.47%6.01-0.63%6.050.07%0.20%
2019-09-186.056.055.935.93-0.67%-1.00%-1.93%1,060,1006,350,00078%5.990.59%6.00-0.58%6.05-0.49%6.050.03%0.20%
2019-09-176.056.085.865.97-1.81%0.25%-1.24%1,719,50010,240,000127%5.96-2.33%6.03-1.44%6.08-0.54%6.05-0.03%0.21%
2019-09-166.096.156.066.08-0.65%-0.28%0.55%728,2004,440,00058%6.10-0.05%6.12-0.18%6.110.35%6.050.23%0.24%
2019-09-126.116.146.066.120.16%0.33%1.44%1,121,4006,840,00089%6.10-0.65%6.130.16%6.090.20%6.030.17%0.26%
2019-09-116.186.226.086.11-0.65%-0.49%1.44%1,536,4009,434,000127%6.14-0.02%6.120.76%6.080.60%6.020.33%0.30%
2019-09-106.136.196.076.150.33%0.15%2.45%1,492,2009,163,000130%6.141.07%6.070.56%6.040.57%6.000.37%0.31%
2019-09-096.056.155.996.132.34%0.89%2.49%1,481,0008,998,000133%6.081.33%6.040.67%6.010.50%5.980.32%0.33%
2019-09-066.066.075.955.99-1.16%-0.10%0.47%1,368,8008,207,000124%6.00-0.76%6.000.15%5.980.32%5.960.13%0.35%
2019-09-055.976.095.976.061.34%0.30%1.78%1,658,30010,020,000164%6.041.62%5.990.81%5.960.49%5.950.34%0.38%
2019-09-045.925.985.915.980.67%0.57%0.78%1,234,0007,337,000131%5.95-0.15%5.940.39%5.93-0.08%5.930.12%0.38%
2019-09-036.006.035.915.94-0.34%-0.25%0.22%962,0005,729,000107%5.960.51%5.920.03%5.94-0.02%5.930.12%0.41%
2019-09-025.775.975.775.962.94%0.59%0.68%1,054,6006,249,000110%5.931.06%5.92-0.29%5.940.00%5.920.25%0.48%
2019-08-305.926.035.785.79-2.36%-1.25%-1.95%743,5004,359,00061%5.86-1.58%5.93-0.50%5.94-0.12%5.910.46%0.62%
2019-08-296.056.055.915.93-1.33%-0.45%0.88%781,9004,658,00063%5.96-0.25%5.960.22%5.950.15%5.880.55%0.55%
2019-08-285.956.055.906.010.00%0.64%2.81%934,8005,583,00077%5.970.19%5.950.30%5.940.32%5.850.43%0.43%