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
2021-01-159.1110.029.0310.029.99%4.06%-13.40%29,389,100282,984,00080%9.633.19%9.71-3.10%10.08-3.71%11.57-1.84%-0.14%
2021-01-149.799.889.109.11-9.89%-2.37%-22.71%25,632,200239,180,00064%9.33-8.98%10.03-4.74%10.47-7.31%11.79-1.68%0.19%
2021-01-1310.3210.7710.0810.11-4.98%-1.39%-15.67%22,858,700234,349,00059%10.25-3.29%10.52-3.27%11.29-6.06%11.99-0.89%0.54%
2021-01-1210.5910.9310.4210.642.01%0.37%-12.03%21,876,900231,912,00055%10.60-0.77%10.88-6.75%12.02-2.95%12.10-1.72%0.81%
2021-01-1111.3011.3210.3210.43-8.67%-2.37%-15.24%28,309,700302,436,00065%10.68-4.93%11.67-7.05%12.39-2.11%12.31-2.47%1.33%
2021-01-0811.7311.8710.9211.42-5.85%1.63%-9.49%32,667,800367,087,00070%11.24-11.10%12.55-4.35%12.65-0.64%12.62-0.68%2.03%
2021-01-0711.9413.4911.9412.13-3.42%-4.03%-4.51%43,087,600544,610,00096%12.64-4.79%13.120.03%12.731.43%12.700.91%2.36%
2021-01-0614.2014.9612.5612.56-9.96%-5.39%-0.22%54,043,700717,496,000125%13.28-3.64%13.125.46%12.563.11%12.592.73%2.34%
2021-01-0513.4013.9513.3313.9510.02%1.26%13.85%19,225,900264,867,00047%13.7811.59%12.443.81%12.18-0.48%12.252.25%1.79%
2021-01-0411.7912.6811.6212.689.97%2.71%5.82%27,309,700337,154,00058%12.354.21%11.980.86%12.24-2.81%11.981.95%1.50%
2020-12-3112.0012.3911.3211.53-4.24%-2.68%-1.91%39,042,700462,552,00077%11.85-0.24%11.88-3.62%12.59-0.73%11.751.44%1.26%
2020-12-3011.1412.4011.1412.044.97%1.39%3.91%42,684,400506,875,00087%11.88-0.39%12.33-5.00%12.680.56%11.591.86%1.18%
2020-12-2912.7412.7511.4711.47-9.97%-3.79%0.83%38,647,600460,774,00081%11.92-8.43%12.98-0.47%12.612.55%11.381.79%1.08%
2020-12-2812.3813.9312.1012.74-4.21%-2.14%13.99%50,477,600657,187,000119%13.02-4.09%13.043.12%12.304.18%11.183.54%0.94%
2020-12-2512.8214.5912.1113.30-0.82%-2.02%23.22%64,445,900874,770,000168%13.578.49%12.648.82%11.807.07%10.794.51%0.54%
2020-12-2412.5013.4111.5513.4110.01%7.18%29.84%64,192,200803,144,000168%12.516.89%11.628.07%11.035.89%10.332.61%0.14%
2020-12-2310.7012.1910.6812.1910.02%4.14%21.11%54,953,600643,229,000146%11.7111.39%10.755.96%10.415.41%10.070.70%-0.02%
2020-12-229.8711.089.6711.0810.03%5.44%10.86%55,914,000587,549,000132%10.517.37%10.153.20%9.883.38%10.00-2.78%0.13%
2020-12-219.6610.169.3010.071.72%2.89%-2.05%40,432,800395,699,00084%9.79-2.49%9.832.05%9.561.71%10.28-0.67%1.19%
2020-12-1810.0510.389.579.90-0.20%-1.36%-4.35%54,392,000545,942,000115%10.044.88%9.634.49%9.390.52%10.35-0.44%1.62%
2020-12-178.909.928.789.929.98%3.66%-4.58%36,612,100350,381,00073%9.575.12%9.222.21%9.35-2.99%10.400.67%2.43%
2020-12-168.829.328.759.021.58%-0.92%-12.66%37,338,500339,946,00070%9.101.74%9.02-3.54%9.63-4.78%10.330.87%2.93%
2020-12-159.139.188.728.88-2.84%-0.76%-13.26%31,664,100283,322,00057%8.95-0.56%9.35-6.13%10.12-6.77%10.240.34%3.71%
2020-12-149.009.418.709.14-4.69%1.58%-10.42%41,928,100377,286,00077%9.00-9.80%9.96-6.87%10.85-2.34%10.20-0.47%4.70%
2020-12-119.8110.699.599.59-10.04%-3.87%-6.45%44,099,800439,928,00097%9.98-8.95%10.70-7.28%11.11-0.36%10.250.55%5.11%
2020-12-1011.0111.4810.6610.66-9.97%-2.71%4.56%40,029,200438,592,000105%10.96-0.86%11.540.86%11.153.06%10.201.04%5.16%
2020-12-0910.2412.2010.2411.844.04%7.13%17.34%60,346,100666,919,000179%11.05-10.14%11.441.84%10.824.64%10.092.18%4.95%
2020-12-0812.5012.7111.3111.38-1.47%-7.47%15.24%68,871,300847,031,000275%12.3016.37%11.2312.07%10.349.43%9.887.84%4.74%
2020-12-079.4511.559.4511.5510.00%9.28%26.13%41,222,700435,695,000194%10.571.49%10.026.77%9.454.00%9.163.60%3.97%
2020-12-0410.7010.759.8010.500.00%0.83%18.79%56,391,300587,279,000322%10.4114.63%9.398.94%9.098.41%8.847.73%3.62%