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:
百洋股份( 002696.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
2019-05-176.596.866.506.701.52%0.04%0.99%18,239,400122,144,000202%6.701.81%6.641.01%6.620.55%6.63-0.45%-1.93%
2019-05-166.586.626.556.600.46%0.33%-0.96%7,371,60048,490,00091%6.580.27%6.570.03%6.58-0.02%6.66-1.14%-2.11%
2019-05-156.596.656.506.570.31%0.15%-2.54%8,883,50058,279,000111%6.56-0.23%6.57-0.32%6.58-0.29%6.74-1.10%-2.16%
2019-05-146.436.676.386.550.31%-0.38%-3.90%6,512,70042,821,00086%6.580.08%6.59-0.05%6.60-0.24%6.82-1.77%-2.12%
2019-05-136.656.656.496.53-2.68%-0.61%-5.89%8,523,10055,994,000112%6.57-0.67%6.59-0.39%6.62-0.57%6.94-2.06%-2.03%
2019-05-106.586.736.406.712.60%1.45%-5.29%10,024,80066,309,000135%6.610.44%6.62-0.27%6.66-1.48%7.09-2.36%-1.90%
2019-05-096.606.686.536.54-2.39%-0.68%-9.87%6,486,00042,709,00092%6.59-0.90%6.64-0.81%6.76-2.30%7.26-2.07%-1.69%
2019-05-086.636.776.476.700.15%0.83%-9.57%8,861,70058,887,000130%6.65-0.39%6.69-2.26%6.91-2.46%7.41-2.36%-1.49%
2019-05-076.646.786.606.690.00%0.28%-11.83%7,263,20048,455,000115%6.67-1.17%6.85-3.73%7.09-3.83%7.59-2.56%-1.28%
2019-05-067.097.096.456.69-6.43%-0.89%-14.09%8,786,40059,309,000147%6.75-5.56%7.11-4.70%7.37-4.61%7.79-3.39%-1.05%
2019-04-307.397.396.947.15-4.54%0.04%-11.29%6,924,40049,489,000128%7.15-6.53%7.46-4.80%7.73-3.59%8.06-2.26%-0.74%
2019-04-297.767.837.417.49-3.35%-2.04%-9.17%5,410,00041,366,000106%7.65-1.65%7.84-2.20%8.01-2.04%8.25-1.63%-0.56%
2019-04-267.717.867.667.75-0.26%-0.31%-7.55%3,727,90028,982,00072%7.77-3.49%8.01-2.19%8.18-1.28%8.38-0.72%-0.34%
2019-04-258.118.237.737.77-4.07%-3.54%-7.98%5,823,90046,913,000116%8.06-0.85%8.19-1.74%8.29-1.31%8.44-0.88%-0.24%
2019-04-248.428.427.968.10-4.03%-0.30%-4.92%5,857,80047,589,000118%8.12-3.93%8.34-1.83%8.40-1.49%8.52-0.75%-0.14%
2019-04-238.428.758.258.440.24%-0.19%-1.67%4,537,80038,373,00097%8.46-0.72%8.49-0.38%8.520.08%8.58-0.26%-0.07%
2019-04-228.548.638.408.42-1.52%-1.14%-2.15%3,946,60033,613,00086%8.520.04%8.52-0.34%8.52-0.79%8.61-0.14%-0.07%
2019-04-198.518.608.448.550.35%0.42%-0.78%2,794,70023,793,00058%8.51-0.28%8.550.42%8.59-0.05%8.62-0.27%-0.10%
2019-04-188.548.608.468.52-0.12%-0.21%-1.39%3,789,20032,352,00076%8.54-0.58%8.52-1.05%8.59-0.31%8.64-0.21%-0.12%
2019-04-178.548.758.458.53-0.81%-0.68%-1.48%4,928,70042,328,00098%8.591.66%8.610.07%8.62-0.15%8.66-0.27%-0.14%
2019-04-168.688.688.308.60-1.60%1.80%-0.93%6,189,20052,287,000123%8.45-3.81%8.60-1.09%8.63-0.66%8.68-0.45%-0.15%
2019-04-158.598.978.578.742.82%-0.49%0.23%6,142,80053,955,000123%8.782.68%8.700.63%8.690.42%8.720.53%-0.17%
2019-04-128.608.698.408.50-1.16%-0.63%-2.01%3,848,20032,916,00077%8.55-1.64%8.64-0.43%8.65-0.50%8.670.25%-0.35%
2019-04-118.668.808.598.60-0.58%-1.12%-0.60%4,958,20043,121,000100%8.700.46%8.680.23%8.69-0.13%8.650.16%-0.54%
2019-04-108.808.818.538.65-1.59%-0.08%0.14%4,528,80039,204,00093%8.66-0.29%8.66-0.51%8.70-0.38%8.64-0.05%-0.64%
2019-04-098.548.818.508.792.33%1.24%1.71%4,284,80037,201,00086%8.680.44%8.70-0.25%8.74-0.16%8.64-0.25%-0.72%
2019-04-088.878.888.358.59-2.16%-0.62%-0.85%6,007,70051,932,000116%8.64-1.91%8.73-0.83%8.750.62%8.66-0.46%-0.75%
2019-04-048.908.958.718.78-0.23%-0.36%0.87%4,056,50035,746,00081%8.810.65%8.800.27%8.700.95%8.70-0.44%-0.71%
2019-04-038.688.858.638.800.69%0.51%0.66%4,457,00039,020,00085%8.76-0.85%8.771.38%8.620.44%8.74-0.39%-0.71%
2019-04-028.848.988.708.740.00%-1.02%-0.41%4,496,70039,704,00086%8.830.88%8.661.56%8.580.25%8.78-0.45%-0.68%