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
2019-09-123.463.523.393.470.87%0.46%2.72%35,195,400121,571,00078%3.45-0.35%3.480.61%3.440.62%3.380.39%0.27%
2019-09-113.513.523.433.44-1.71%-0.75%2.23%39,389,800136,539,00086%3.47-1.17%3.461.02%3.420.62%3.370.33%0.28%
2019-09-103.453.643.433.501.45%-0.20%4.35%77,103,000270,375,000171%3.512.91%3.431.75%3.401.56%3.351.06%0.30%
2019-09-093.353.473.323.453.60%1.23%3.95%64,422,200219,581,000157%3.412.34%3.371.14%3.341.03%3.320.79%0.21%
2019-09-063.373.383.293.33-2.06%0.00%1.12%48,536,600161,645,000126%3.33-0.92%3.330.51%3.310.39%3.290.00%0.13%
2019-09-053.273.533.243.404.94%1.16%3.25%75,938,900255,220,000207%3.363.70%3.312.10%3.300.80%3.290.46%0.14%
2019-09-043.263.293.223.24-1.52%-0.03%-1.16%24,660,30079,926,00075%3.24-0.46%3.25-0.40%3.27-0.55%3.28-0.24%0.08%
2019-09-033.253.303.223.290.92%1.04%0.12%29,605,90096,407,00087%3.260.56%3.26-0.64%3.290.06%3.29-0.12%0.07%
2019-09-023.153.293.153.261.24%0.68%-0.91%26,084,50084,471,00075%3.24-1.13%3.28-0.79%3.290.31%3.29-0.03%0.03%
2019-08-303.343.363.183.22-4.17%-1.68%-2.16%38,109,800124,810,000107%3.28-1.00%3.310.15%3.28-0.43%3.290.12%-0.17%
2019-08-293.323.383.253.360.90%1.57%2.22%44,351,000146,726,000133%3.31-0.75%3.301.20%3.290.15%3.290.46%-0.29%
2019-08-283.293.383.263.332.46%-0.09%1.77%40,786,000135,920,000134%3.332.74%3.26-0.03%3.290.06%3.270.52%-0.51%
2019-08-273.223.273.203.251.88%0.18%-0.15%27,845,90090,331,00092%3.241.79%3.26-0.43%3.28-0.33%3.260.19%-0.62%
2019-08-263.153.223.143.19-3.33%0.09%-1.82%31,251,30099,587,000101%3.19-4.72%3.28-1.47%3.29-0.39%3.25-0.09%-0.69%
2019-08-233.333.403.303.30-0.30%-1.35%1.48%35,591,100119,062,000123%3.351.61%3.330.45%3.310.76%3.250.12%-0.71%
2019-08-223.333.343.263.31-0.30%0.55%1.91%26,764,00088,119,00091%3.29-1.20%3.310.39%3.280.74%3.25-0.12%-0.73%
2019-08-213.283.393.283.321.22%-0.36%2.09%33,888,800112,933,000114%3.330.85%3.301.14%3.261.02%3.25-0.31%-0.73%
2019-08-203.303.373.263.28-0.61%-0.73%0.55%33,573,200110,922,000105%3.301.23%3.261.68%3.230.91%3.26-0.52%-0.73%
2019-08-193.203.323.173.304.10%1.10%0.64%39,342,100128,426,000108%3.262.51%3.211.30%3.200.50%3.28-2.09%-0.67%
2019-08-163.163.213.143.170.63%-0.44%-5.34%20,020,40063,747,00047%3.182.08%3.170.00%3.18-0.97%3.35-1.01%-0.38%
2019-08-153.093.173.043.15-1.56%0.99%-6.89%20,888,30065,159,00043%3.12-2.10%3.17-0.85%3.21-1.08%3.38-1.74%-0.24%
2019-08-143.193.223.143.201.59%0.44%-7.06%29,849,30095,106,00051%3.190.25%3.19-1.48%3.25-1.40%3.44-0.61%0.05%
2019-08-133.213.233.133.15-3.37%-0.88%-9.06%29,538,50093,866,00047%3.18-1.21%3.24-1.37%3.29-1.17%3.46-0.52%0.17%
2019-08-123.203.273.173.261.24%1.34%-6.38%27,938,30089,884,00042%3.22-2.90%3.29-1.56%3.33-2.86%3.48-0.29%0.27%
2019-08-093.343.413.213.22-3.59%-2.81%-7.79%34,636,900114,748,00052%3.310.00%3.34-0.51%3.43-1.01%3.49-0.14%0.36%
2019-08-083.303.383.263.341.21%0.81%-4.49%34,559,700114,507,00050%3.31-1.75%3.36-3.31%3.46-1.70%3.50-0.11%0.43%
2019-08-073.463.483.293.30-5.17%-2.14%-5.74%50,617,600170,691,00066%3.370.27%3.47-1.11%3.52-0.48%3.50-0.23%0.55%
2019-08-063.443.553.213.48-2.52%3.48%-0.83%72,296,800243,142,00085%3.36-7.51%3.51-2.53%3.54-0.79%3.510.03%0.72%
2019-08-053.633.743.543.570.85%-1.82%1.77%76,287,300277,379,00096%3.643.21%3.601.04%3.570.85%3.510.81%0.77%
2019-08-023.513.583.463.540.00%0.48%1.72%69,456,200244,677,00089%3.52-2.76%3.560.08%3.540.37%3.480.40%0.72%