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:
晨鑫科技( 002447.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
2019-07-173.083.123.063.07-0.97%-0.39%-4.63%17,853,40055,018,00047%3.08-0.55%3.07-0.52%3.14-1.88%3.22-0.83%-1.08%
2019-07-163.113.143.083.100.00%0.03%-4.50%17,662,30054,739,00043%3.101.71%3.09-2.12%3.20-1.51%3.25-0.86%-0.96%
2019-07-153.083.132.943.100.32%1.74%-5.31%27,708,50084,426,00059%3.05-2.25%3.15-2.95%3.250.19%3.27-1.56%-0.82%
2019-07-123.163.193.083.09-3.13%-0.87%-7.10%29,884,50093,146,00056%3.12-4.36%3.25-1.93%3.24-0.55%3.33-1.07%-0.58%
2019-07-113.263.363.163.19-3.63%-2.12%-5.12%38,533,000125,578,00063%3.26-2.34%3.311.72%3.26-0.28%3.36-5.08%-0.45%
2019-07-103.313.433.263.31-1.78%-0.81%-6.55%41,464,600138,387,00048%3.340.09%3.260.74%3.27-0.37%3.54-1.34%0.37%
2019-07-093.213.423.183.373.69%1.08%-6.13%56,995,100189,995,00056%3.336.72%3.230.59%3.28-0.55%3.59-0.20%0.78%
2019-07-083.203.273.013.25-0.31%4.03%-9.65%56,445,100176,350,00047%3.12-3.97%3.22-3.34%3.30-2.94%3.60-0.72%1.01%
2019-07-053.273.313.203.26-0.61%0.22%-10.02%27,861,30090,623,00022%3.25-1.54%3.33-1.28%3.40-0.79%3.620.58%1.49%
2019-07-043.423.433.253.28-3.53%-0.73%-8.94%45,648,400150,830,00035%3.30-2.57%3.37-2.04%3.42-6.22%3.600.31%1.60%
2019-07-033.413.463.343.400.59%0.27%-5.32%45,705,900155,003,00036%3.39-0.29%3.44-0.29%3.65-1.11%3.590.34%1.63%
2019-07-023.483.493.353.38-3.43%-0.62%-5.56%60,214,700204,791,00047%3.40-2.49%3.45-7.01%3.690.19%3.580.51%1.63%
2019-07-013.493.593.413.502.64%0.34%-1.71%90,760,100316,590,00074%3.491.31%3.71-1.28%3.69-0.24%3.560.88%1.58%
2019-06-283.393.543.393.41-9.55%-0.96%-3.40%128,696,500443,111,000105%3.44-12.30%3.76-0.35%3.690.30%3.530.20%1.47%
2019-06-273.974.163.673.77-1.57%-3.97%7.01%248,751,900976,686,000232%3.934.78%3.773.52%3.684.19%3.523.16%2.04%
2019-06-263.553.833.553.8310.06%2.22%12.15%179,703,800673,285,000207%3.755.85%3.644.09%3.543.48%3.422.71%1.68%
2019-06-253.723.743.403.48-6.20%-1.69%4.66%151,675,700536,923,000203%3.54-2.24%3.502.85%3.423.11%3.332.15%1.29%
2019-06-243.483.713.383.7110.09%2.46%13.98%156,586,300566,959,000259%3.6212.94%3.408.28%3.317.08%3.264.09%0.93%
2019-06-213.123.373.083.3710.13%5.12%7.77%85,721,300274,792,000164%3.215.25%3.142.48%3.09-2.34%3.131.63%0.40%
2019-06-203.033.122.963.06-0.33%0.46%-0.55%48,615,100148,088,00098%3.05-2.62%3.070.36%3.17-0.57%3.080.65%-0.03%
2019-06-193.173.253.063.070.00%-1.85%0.43%51,143,200159,977,000109%3.133.30%3.06-4.47%3.190.35%3.060.36%-0.38%
2019-06-182.973.172.913.071.99%1.39%0.79%58,484,200177,092,000131%3.030.00%3.20-1.36%3.180.16%3.050.00%-0.55%
2019-06-173.093.132.943.01-7.38%-0.59%-1.18%80,242,700243,013,000194%3.03-10.36%3.24-1.82%3.17-0.22%3.05-0.23%-0.70%
2019-06-143.493.493.173.252.52%-3.79%6.45%130,543,400440,917,000419%3.386.56%3.3013.74%3.1813.79%3.055.82%-0.79%
2019-06-133.173.173.173.1710.07%0.00%9.88%7,558,40023,960,00034%3.179.27%2.902.91%2.790.65%2.89-0.41%-1.59%
2019-06-122.912.952.872.880.35%-0.72%-0.59%22,281,60064,633,00088%2.902.26%2.823.26%2.77-0.04%2.90-1.19%-1.76%
2019-06-112.742.902.722.875.51%1.16%-2.11%29,440,30083,512,000113%2.844.49%2.730.22%2.78-1.14%2.93-1.38%-1.83%
2019-06-102.672.742.672.722.26%0.18%-8.51%21,332,30057,914,00080%2.722.11%2.73-1.59%2.81-1.75%2.97-1.26%-1.72%
2019-06-062.722.752.572.66-4.66%0.04%-11.66%37,221,80098,967,000138%2.66-4.90%2.77-4.45%2.86-3.90%3.01-2.68%-1.57%
2019-06-052.972.992.672.790.00%-0.21%-9.83%39,063,300109,237,000159%2.80-5.80%2.90-4.23%2.97-3.44%3.09-2.83%-1.30%