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:
益生股份( 002458.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
2019-09-1225.6025.7025.2725.480.00%0.28%0.15%11,505,500292,330,00061%25.41-0.91%25.780.27%25.550.12%25.44-0.20%-0.12%
2019-09-1126.1126.1125.4225.48-2.71%-0.62%-0.05%21,727,100557,080,000110%25.64-1.25%25.710.64%25.520.40%25.49-0.33%-0.05%
2019-09-1025.1326.3024.9426.194.22%0.87%2.39%38,238,800992,868,000188%25.973.62%25.541.60%25.420.90%25.580.06%0.05%
2019-09-0925.0225.2524.8325.130.68%0.29%-1.70%12,886,000322,887,00065%25.060.20%25.140.08%25.19-0.12%25.56-0.11%0.08%
2019-09-0625.5025.5624.8524.96-1.73%-0.18%-2.47%18,345,500458,746,00087%25.01-1.21%25.12-0.66%25.22-0.35%25.59-0.05%0.13%
2019-09-0525.1425.5425.0225.401.24%0.35%-0.80%20,721,000524,476,000101%25.311.24%25.290.07%25.31-0.57%25.600.01%0.15%
2019-09-0425.1425.2524.8525.09-1.03%0.35%-2.00%15,630,200390,790,00076%25.00-2.01%25.27-0.56%25.46-1.12%25.60-0.20%0.17%
2019-09-0325.4125.9325.1625.35-0.04%-0.65%-1.18%17,514,900446,907,00083%25.521.01%25.41-0.65%25.75-0.42%25.65-0.40%0.22%
2019-09-0225.2025.5025.0525.360.96%0.40%-1.53%13,783,500348,178,00061%25.26-0.64%25.58-1.26%25.86-0.02%25.75-0.17%0.33%
2019-08-3025.8025.9025.0225.12-2.56%-1.19%-2.63%17,958,800456,569,00072%25.42-1.93%25.90-0.62%25.860.16%25.800.16%0.37%
2019-08-2926.3726.3725.7125.78-2.31%-0.55%0.09%20,396,400528,742,00076%25.92-0.93%26.060.47%25.820.44%25.760.54%0.33%
2019-08-2825.9726.7525.5126.391.97%0.86%3.01%30,809,700806,122,000118%26.170.43%25.941.24%25.710.56%25.620.61%0.13%
2019-08-2725.9026.4425.6825.881.05%-0.66%1.63%25,466,800663,488,000103%26.052.02%25.621.22%25.56-0.36%25.460.45%-0.04%
2019-08-2624.5825.9024.3025.612.77%0.28%1.02%24,347,500621,780,000102%25.542.01%25.31-0.18%25.66-0.33%25.350.38%-0.19%
2019-08-2325.4025.5224.8124.92-1.85%-0.46%-1.33%15,147,400379,213,00064%25.04-0.84%25.36-1.80%25.740.11%25.260.10%-0.31%
2019-08-2225.5025.6724.8125.390.16%0.57%0.63%18,864,100476,261,00077%25.25-1.59%25.83-0.51%25.710.61%25.230.24%-0.36%
2019-08-2126.1826.1825.2825.35-3.54%-1.19%0.71%23,764,100609,643,00099%25.65-2.54%25.960.59%25.560.65%25.170.25%-0.43%
2019-08-2026.2026.8025.8726.280.31%-0.16%4.67%30,148,000793,561,000131%26.321.80%25.802.03%25.391.23%25.110.70%-0.46%
2019-08-1925.8826.3825.2926.201.24%1.33%5.08%38,828,7001,003,966,000171%25.861.88%25.292.09%25.081.60%24.930.27%-0.52%
2019-08-1624.0026.2623.8925.887.03%1.97%4.07%41,598,8001,055,785,000193%25.387.07%24.772.50%24.691.12%24.87-0.23%-0.50%
2019-08-1523.5024.2823.3024.180.12%2.01%-2.99%16,166,800383,217,00073%23.70-2.50%24.17-1.05%24.41-0.53%24.93-1.42%-0.48%
2019-08-1424.6524.8324.0424.15-1.23%-0.66%-4.49%17,279,800420,097,00073%24.31-0.98%24.42-0.91%24.54-0.58%25.28-1.10%-0.33%
2019-08-1324.6224.8424.2924.45-0.45%-0.41%-4.36%13,083,300321,209,00051%24.550.46%24.650.16%24.69-0.30%25.56-1.06%-0.19%
2019-08-1224.8424.9524.0824.56-0.85%0.50%-4.94%19,348,600472,863,00067%24.44-1.73%24.61-0.73%24.76-1.13%25.84-0.88%-0.03%
2019-08-0924.6825.3924.3724.771.56%-0.40%-4.97%23,825,200592,512,00073%24.871.72%24.79-0.11%25.04-1.06%26.07-0.40%0.14%
2019-08-0824.5024.7524.0324.39-0.97%-0.24%-6.81%18,693,700457,050,00055%24.45-2.19%24.81-1.77%25.31-1.87%26.17-0.43%0.27%
2019-08-0725.3725.5024.5524.63-1.64%-1.46%-6.29%21,232,700530,740,00059%25.000.27%25.26-1.30%25.79-1.35%26.28-0.03%0.41%
2019-08-0624.7925.4724.5225.04-2.26%0.45%-4.76%25,341,200631,738,00069%24.93-3.69%25.59-2.42%26.14-1.54%26.290.08%0.44%
2019-08-0525.8826.3125.5525.62-1.08%-1.02%-2.48%22,595,200584,866,00064%25.89-0.13%26.23-1.08%26.55-0.36%26.270.51%0.36%
2019-08-0226.0026.4925.3325.900.00%-0.07%-0.91%31,730,800822,427,00087%25.92-3.11%26.52-1.33%26.65-0.19%26.14-0.08%0.34%