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
2021-01-151.551.631.521.602.56%0.76%-7.35%4,086,6006,488,00062%1.592.39%1.59-1.18%1.62-1.94%1.73-0.86%-0.81%
2021-01-141.601.601.541.56-3.70%0.58%-10.45%7,340,60011,387,000108%1.55-5.02%1.61-3.19%1.65-3.45%1.74-1.64%-0.75%
2021-01-131.701.701.621.62-4.71%-0.80%-8.53%6,119,6009,995,00099%1.63-3.14%1.66-2.47%1.71-2.28%1.77-1.12%-0.60%
2021-01-121.671.701.631.701.80%0.83%-5.08%3,242,8005,466,00055%1.690.78%1.70-2.13%1.75-2.18%1.79-0.56%-0.49%
2021-01-111.741.751.651.67-4.02%-0.18%-7.27%6,707,90011,220,000112%1.67-3.74%1.74-2.85%1.79-1.43%1.80-1.32%-0.47%
2021-01-081.811.811.721.74-3.87%0.12%-4.66%7,014,00012,191,000123%1.74-4.61%1.79-2.82%1.82-0.93%1.83-0.82%-0.38%
2021-01-071.811.871.791.810.00%-0.66%-1.63%5,506,60010,035,000102%1.820.22%1.840.00%1.830.06%1.84-0.27%-0.36%
2021-01-061.861.871.801.81-3.72%-0.44%-1.90%6,604,80012,005,000123%1.82-2.78%1.840.05%1.83-0.16%1.85-0.70%-0.43%
2021-01-051.811.901.801.883.87%0.53%1.18%9,711,00018,164,000174%1.873.37%1.841.83%1.840.71%1.86-0.70%-0.52%
2021-01-041.791.821.791.810.56%0.06%-3.26%3,751,6006,788,00063%1.810.22%1.81-0.44%1.82-0.87%1.87-0.11%-0.58%
2020-12-311.801.831.791.80-0.55%-0.28%-3.90%4,506,0008,133,00074%1.81-0.28%1.82-0.93%1.84-0.60%1.87-0.27%-0.61%
2020-12-301.801.831.801.810.00%0.00%-3.62%3,362,9006,087,00055%1.81-1.15%1.83-1.29%1.85-0.59%1.88-0.11%-0.61%
2020-12-291.851.871.801.81-2.69%-1.15%-3.72%4,931,3009,027,00077%1.83-1.61%1.86-0.32%1.86-0.96%1.88-0.05%-0.60%
2020-12-281.881.881.851.86-1.59%-0.05%-1.12%3,293,6006,131,00044%1.86-0.91%1.86-0.32%1.88-1.00%1.88-0.32%-0.71%
2020-12-251.861.901.851.892.16%0.64%0.16%5,243,1009,846,00070%1.881.40%1.87-0.64%1.900.21%1.89-0.48%-0.73%
2020-12-241.851.881.841.85-1.60%-0.11%-2.43%6,457,30011,960,00083%1.85-1.49%1.88-1.62%1.89-0.21%1.90-0.63%-0.76%
2020-12-231.831.921.811.880.00%0.00%-1.47%4,987,7009,376,00063%1.88-1.05%1.910.32%1.900.21%1.91-0.99%-0.80%
2020-12-221.941.941.871.88-3.59%-1.05%-2.44%9,695,20018,424,000111%1.90-1.91%1.910.37%1.890.48%1.93-1.53%-0.76%
2020-12-211.861.951.861.954.84%0.67%-0.36%11,062,90021,433,000119%1.944.76%1.902.21%1.880.37%1.96-1.36%-0.69%
2020-12-181.861.871.831.860.00%0.59%-6.25%5,026,6009,293,00046%1.85-0.70%1.86-0.54%1.88-1.16%1.98-0.40%-0.73%
2020-12-171.861.891.831.86-0.53%-0.11%-6.63%4,710,5008,769,00043%1.860.00%1.87-0.90%1.90-0.94%1.99-0.25%-0.76%
2020-12-161.841.901.811.870.54%0.43%-6.36%6,468,80012,047,00054%1.86-0.53%1.89-1.57%1.92-1.79%2.000.00%-0.84%
2020-12-151.951.971.861.86-5.10%-0.64%-6.86%15,693,90029,380,000121%1.87-4.39%1.92-2.84%1.95-3.41%2.00-1.19%-0.99%
2020-12-141.951.981.941.96-0.51%0.10%-3.02%4,797,1009,391,00038%1.96-1.26%1.97-1.25%2.02-1.22%2.02-0.49%-0.97%
2020-12-111.942.011.941.970.00%-0.66%-3.00%6,817,10013,519,00053%1.980.76%2.00-2.01%2.05-0.10%2.03-0.78%-1.08%
2020-12-101.962.001.951.97-1.99%0.10%-3.76%8,350,40016,431,00061%1.97-2.62%2.04-1.50%2.050.10%2.05-0.97%-1.04%
2020-12-092.062.071.982.01-3.37%-0.54%-2.76%13,123,10026,520,00095%2.02-3.12%2.07-0.19%2.050.94%2.07-0.63%-0.91%
2020-12-082.132.142.032.08-1.42%-0.29%0.00%15,872,70033,111,000121%2.090.05%2.071.67%2.030.30%2.08-0.86%-0.82%
2020-12-072.002.111.962.114.98%1.20%0.57%19,082,20039,792,000148%2.093.84%2.043.40%2.020.25%2.10-1.73%-0.67%
2020-12-041.992.041.982.010.00%0.10%-5.85%7,162,50014,385,00053%2.011.11%1.97-1.30%2.02-1.51%2.14-0.65%-0.34%