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:
獐子岛( 002069.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
2019-07-173.253.263.213.220.00%-0.28%-4.25%4,593,60014,834,00047%3.230.66%3.161.25%3.18-0.53%3.36-2.52%-0.72%
2019-07-163.183.253.173.220.94%0.37%-6.67%5,305,60017,018,00043%3.213.09%3.12-1.55%3.20-0.65%3.45-1.34%-0.28%
2019-07-153.063.193.043.193.91%2.51%-8.78%11,174,80034,773,00079%3.110.29%3.17-1.55%3.22-2.19%3.50-1.05%0.07%
2019-07-123.233.233.013.07-6.69%-1.06%-13.13%18,673,20057,948,000138%3.10-5.86%3.22-4.11%3.29-4.80%3.53-2.11%0.21%
2019-07-113.173.383.173.29-3.80%-0.18%-8.86%15,511,50051,131,000137%3.30-4.82%3.36-4.14%3.46-4.72%3.61-1.34%0.43%
2019-07-103.503.533.413.42-2.29%-1.24%-6.53%4,182,60014,483,00043%3.46-1.06%3.50-1.99%3.63-1.73%3.66-0.08%0.58%
2019-07-093.473.543.463.500.57%0.00%-4.42%3,819,00013,367,00040%3.50-0.79%3.58-2.48%3.69-0.43%3.660.08%0.62%
2019-07-083.623.633.443.48-4.13%-1.36%-4.89%7,806,80027,543,00081%3.53-3.34%3.67-1.82%3.71-0.14%3.66-0.03%0.64%
2019-07-053.723.743.613.63-1.89%-0.55%-0.82%8,740,60031,906,00096%3.65-2.74%3.73-0.21%3.710.14%3.660.27%0.70%
2019-07-043.803.833.693.70-4.88%-1.41%1.37%13,891,50052,140,000162%3.750.00%3.740.81%3.710.68%3.650.88%0.75%
2019-07-033.643.963.533.896.58%3.65%7.52%23,446,50088,004,000309%3.750.97%3.711.95%3.681.94%3.621.89%0.67%
2019-07-023.603.873.603.653.40%-1.80%2.79%17,159,50063,774,000304%3.725.81%3.644.06%3.613.32%3.552.19%0.50%
2019-07-013.503.533.473.531.73%0.48%1.58%5,306,70018,644,000118%3.511.59%3.500.20%3.50-0.06%3.480.38%0.24%
2019-06-283.523.523.413.47-1.14%0.35%0.23%3,409,40011,790,00078%3.46-1.68%3.49-0.20%3.50-0.17%3.460.06%0.16%
2019-06-273.533.563.483.51-0.28%-0.20%1.45%3,704,20013,029,00084%3.520.51%3.50-0.09%3.500.55%3.460.20%0.11%
2019-06-263.483.543.413.521.44%0.60%1.94%3,426,10011,988,00074%3.500.37%3.500.00%3.490.32%3.450.23%0.05%
2019-06-253.573.573.443.47-2.25%-0.46%0.73%5,198,30018,120,000107%3.49-0.88%3.500.57%3.470.49%3.450.29%-0.05%
2019-06-243.523.553.483.551.43%0.94%3.35%6,231,10021,916,000130%3.520.51%3.480.90%3.460.91%3.440.65%-0.11%
2019-06-213.483.533.473.501.45%0.03%2.55%5,985,40020,942,000132%3.502.40%3.451.38%3.430.56%3.410.74%-0.21%
2019-06-203.403.463.353.451.77%0.97%1.83%4,830,10016,504,000106%3.42-0.09%3.400.44%3.41-0.21%3.390.12%-0.38%
2019-06-193.443.463.373.390.59%-0.88%0.18%3,755,60012,846,00083%3.421.51%3.39-0.29%3.410.06%3.380.18%-0.48%
2019-06-183.363.413.323.370.90%0.03%-0.24%3,461,00011,660,00070%3.37-0.15%3.40-0.73%3.41-0.06%3.38-0.44%-0.61%
2019-06-173.393.443.313.34-1.47%-1.01%-1.56%3,477,00011,733,00066%3.37-1.92%3.42-0.15%3.410.35%3.39-0.44%-0.64%
2019-06-143.473.503.373.39-1.74%-1.45%-0.53%4,575,90015,743,00087%3.44-0.03%3.430.38%3.400.86%3.41-0.47%-0.75%
2019-06-133.413.493.383.450.88%0.26%0.76%5,576,10019,186,000105%3.440.94%3.421.19%3.370.42%3.42-0.32%-0.76%
2019-06-123.413.453.383.42-1.16%0.32%-0.44%5,806,30019,793,000112%3.410.35%3.381.32%3.360.33%3.44-0.84%-0.75%
2019-06-113.303.463.293.464.53%1.85%-0.12%5,370,40018,243,00099%3.403.22%3.330.30%3.35-0.74%3.46-0.26%-0.70%
2019-06-103.273.343.243.311.53%0.58%-4.69%3,614,10011,895,00064%3.29-0.09%3.32-0.66%3.37-1.20%3.47-0.34%-0.72%
2019-06-063.373.383.243.26-3.83%-1.03%-6.46%5,240,30017,263,00082%3.29-2.43%3.34-1.96%3.41-1.64%3.49-0.94%-0.81%
2019-06-053.363.423.323.390.00%0.41%-3.64%4,837,70016,332,00075%3.380.48%3.41-1.39%3.47-1.06%3.52-0.90%-0.72%