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:
ST东海洋( 002086.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
2019-10-164.134.324.134.150.97%0.00%0.00%15,824,40067,100,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-154.094.114.034.110.24%0.00%0.00%6,560,80026,690,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-144.024.114.024.102.24%0.00%0.00%8,483,60034,610,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-114.064.083.994.01-1.47%0.00%0.00%7,914,70031,910,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-104.064.174.054.07-0.73%0.00%0.00%7,690,50031,500,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-094.044.124.004.100.49%0.00%0.00%9,503,00038,650,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-083.914.083.894.083.82%0.00%0.00%11,787,50047,230,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-303.954.013.903.930.26%-0.46%1.76%7,863,00031,043,00068%3.952.17%3.860.60%3.880.00%3.860.03%0.36%
2019-09-273.763.953.743.923.98%1.45%1.53%11,430,30044,163,00095%3.862.11%3.84-0.70%3.88-0.23%3.860.08%0.47%
2019-09-263.863.913.723.77-1.82%-0.37%-2.28%8,845,30033,472,00074%3.78-1.84%3.87-0.95%3.890.52%3.86-0.05%0.52%
2019-09-253.893.923.783.84-2.54%-0.39%-0.52%12,623,90048,670,000109%3.86-2.33%3.90-0.48%3.870.03%3.860.18%0.60%
2019-09-243.914.043.903.941.81%-0.18%2.26%10,704,60042,254,00099%3.950.90%3.921.82%3.870.44%3.850.44%0.65%
2019-09-233.934.013.813.87-2.03%-1.07%0.89%15,732,20061,545,000148%3.910.03%3.850.68%3.850.10%3.840.66%0.69%
2019-09-203.923.953.833.955.05%1.00%3.65%11,155,90043,630,000106%3.913.93%3.830.53%3.850.44%3.810.66%0.73%
2019-09-193.863.903.683.76-2.84%-0.08%-0.69%18,195,20068,471,000171%3.76-2.13%3.81-1.63%3.83-0.55%3.790.16%0.71%
2019-09-183.773.903.763.872.93%0.65%2.38%10,087,60038,783,000111%3.850.08%3.870.18%3.850.39%3.780.53%0.72%
2019-09-173.913.953.743.76-4.08%-2.13%0.00%11,228,60043,140,000129%3.84-2.09%3.860.18%3.830.50%3.760.94%0.71%
2019-09-163.853.993.843.922.08%-0.10%5.23%9,945,90039,027,000120%3.922.91%3.861.66%3.821.27%3.731.14%0.68%
2019-09-123.803.853.783.841.86%0.71%4.26%7,751,00029,555,00091%3.810.16%3.790.56%3.770.80%3.680.55%0.68%
2019-09-113.763.863.763.770.00%-0.97%2.92%7,723,90029,404,00095%3.811.36%3.770.67%3.740.76%3.660.72%0.69%
2019-09-103.753.793.723.770.53%0.37%3.66%7,778,70029,216,00097%3.760.13%3.750.81%3.710.68%3.640.66%0.68%
2019-09-093.763.793.733.75-0.53%-0.03%3.79%8,275,60031,039,000105%3.750.35%3.720.87%3.681.15%3.610.89%0.68%
2019-09-063.643.813.633.773.57%0.86%5.28%14,982,40055,999,000189%3.742.47%3.681.80%3.641.51%3.581.02%0.67%
2019-09-053.623.693.613.640.55%-0.22%2.68%9,222,10033,644,000129%3.651.36%3.621.32%3.590.65%3.550.45%0.65%
2019-09-043.593.633.573.620.84%0.58%2.58%5,430,90019,545,00074%3.600.17%3.570.20%3.570.45%3.530.34%0.75%
2019-09-033.593.633.553.59-0.28%-0.08%2.08%6,008,70021,590,00078%3.591.38%3.570.42%3.550.54%3.520.43%0.85%
2019-09-023.493.623.453.602.86%1.58%2.80%9,600,20034,022,000122%3.54-0.67%3.550.34%3.530.66%3.500.57%0.91%
2019-08-303.573.643.483.500.00%-1.91%0.52%10,792,30038,509,000139%3.571.48%3.541.14%3.510.46%3.481.13%0.89%
2019-08-293.513.543.493.50-0.57%-0.46%1.66%4,051,30014,245,00052%3.520.40%3.500.63%3.49-0.14%3.440.64%0.76%
2019-08-283.443.573.433.520.00%0.51%2.89%6,446,70022,578,00083%3.500.57%3.48-0.20%3.500.20%3.420.68%0.62%