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雏鹰( 002477.SZ 深证)
板块 :渔业、牧业   
所属成分指数: 中证500
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
2019-05-171.661.691.621.62-5.26%-1.22%-0.74%203,997,900334,655,000416%1.642.89%1.621.25%1.620.31%1.63-0.18%-4.89%
2019-05-161.551.711.551.714.91%7.28%4.59%255,903,800407,878,000857%1.59-2.21%1.60-9.48%1.61-11.47%1.64-17.22%-4.88%
2019-05-151.631.631.631.63-5.23%0.00%-17.47%3,270,1005,331,00072%1.63-5.23%1.76-4.24%1.82-2.57%1.98-4.77%-3.17%
2019-05-141.721.721.721.72-4.97%0.00%-17.07%2,010,9003,459,00044%1.72-4.97%1.84-1.18%1.87-1.99%2.07-25.13%-2.65%
2019-05-131.811.811.811.81-4.74%0.00%-34.66%10,594,90019,177,00025%1.81-4.74%1.86-4.22%1.91-5.12%2.77-2.64%-0.06%
2019-05-101.901.901.901.90-5.00%0.00%-33.22%9,399,90017,860,00010%1.90-5.00%1.94-8.35%2.01-10.86%2.850.21%0.31%
2019-05-092.002.002.002.00-5.21%0.00%-29.55%1,397,2002,795,0001%2.00-5.21%2.12-4.07%2.26-4.36%2.840.78%0.36%
2019-05-082.112.112.112.11-4.95%0.00%-25.10%2,025,4004,274,0001%2.11-4.96%2.21-6.31%2.36-5.94%2.82-0.28%0.34%
2019-05-072.222.222.222.22-5.13%0.00%-21.42%1,904,8004,229,0001%2.22-5.13%2.36-4.72%2.51-12.18%2.83-0.04%0.45%
2019-05-062.342.342.342.34-4.88%0.00%-17.20%1,454,6003,404,000- --2.34-4.88%2.48-4.77%2.86-0.38%2.830.36%0.56%
2019-04-302.462.462.462.46-5.02%0.00%-12.64%2,968,9007,304,0001%2.46-5.02%2.60-9.22%2.870.74%2.82-0.11%0.60%
2019-04-292.592.592.592.59-5.13%0.00%-8.12%2,179,4005,645,0001%2.59-5.13%2.87-0.21%2.850.89%2.82-0.07%0.77%
2019-04-262.732.732.732.73-4.88%0.00%-3.23%3,431,4009,368,0001%2.73-4.88%2.870.81%2.82-0.25%2.820.43%1.02%
2019-04-242.812.992.762.87-1.03%0.00%2.17%238,853,900685,401,000107%2.87-0.14%2.851.50%2.830.36%2.810.72%1.09%
2019-04-232.773.072.672.903.94%0.90%3.98%329,211,700946,229,000156%2.873.53%2.810.79%2.821.33%2.791.05%1.06%
2019-04-222.712.902.642.792.57%0.50%1.09%190,070,500527,593,00088%2.782.13%2.78-0.64%2.78-0.54%2.760.80%1.13%
2019-04-192.752.812.642.72-4.23%0.07%-0.66%187,625,300510,000,00081%2.72-5.03%2.80-0.21%2.80-0.82%2.740.51%1.22%
2019-04-182.792.962.722.840.71%-0.77%4.26%177,589,200508,327,00084%2.861.27%2.810.21%2.821.11%2.720.81%1.11%
2019-04-172.712.932.712.821.81%-0.21%4.37%199,528,400563,822,00099%2.834.01%2.80-0.25%2.791.12%2.701.05%0.97%
2019-04-162.742.802.652.77-0.36%1.95%3.59%147,475,700400,757,00074%2.72-4.10%2.810.57%2.760.51%2.670.75%0.71%
2019-04-152.802.952.732.78-4.47%-1.87%4.75%258,931,800733,465,000136%2.830.11%2.792.01%2.741.86%2.651.65%0.52%
2019-04-122.652.942.582.918.99%2.83%11.45%343,564,600972,277,000198%2.835.76%2.742.82%2.692.67%2.612.39%0.22%
2019-04-112.602.782.562.672.30%-0.22%4.71%195,665,500523,678,000126%2.682.88%2.660.91%2.621.04%2.551.19%-0.19%
2019-04-102.602.652.552.61-2.25%0.35%3.57%140,234,100364,685,00093%2.60-3.02%2.640.96%2.600.78%2.520.40%-0.75%
2019-04-092.672.772.602.670.00%-0.45%6.37%312,755,500838,849,000215%2.682.64%2.612.79%2.582.75%2.511.74%-1.03%
2019-04-082.452.672.412.679.88%2.18%8.23%322,682,900843,205,000253%2.618.29%2.544.78%2.513.72%2.471.65%-1.28%
2019-04-042.422.452.372.430.41%0.70%0.12%104,786,500252,840,00091%2.41-0.08%2.43-0.41%2.420.54%2.43-0.57%-1.49%
2019-04-032.442.442.392.42-0.41%0.21%-0.86%69,910,700168,821,00056%2.42-1.27%2.440.70%2.410.29%2.44-0.53%-1.45%
2019-04-022.512.532.412.43-1.62%-0.65%-0.98%125,017,400305,836,00086%2.450.25%2.421.34%2.40-0.46%2.45-1.53%-1.44%
2019-04-012.332.492.312.470.00%1.23%-0.88%147,524,500360,027,00088%2.443.22%2.391.19%2.41-0.17%2.49-1.15%-1.28%