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
2019-03-258.909.078.728.78-2.77%-0.89%-5.46%6,053,50053,628,00076%8.86-2.11%9.01-1.00%9.07-0.47%9.29-0.56%0.25%
2019-03-229.079.208.909.03-1.10%-0.22%-3.31%4,904,00044,381,00060%9.05-0.77%9.10-0.59%9.11-0.76%9.34-0.12%0.52%
2019-03-219.199.289.039.13-0.44%0.11%-2.35%5,836,20053,224,00070%9.120.07%9.150.30%9.18-1.31%9.35-0.44%0.71%
2019-03-209.139.239.029.17-0.11%0.61%-2.35%4,985,80045,441,00058%9.11-1.12%9.12-0.93%9.30-0.63%9.39-0.06%0.96%
2019-03-199.239.379.059.18-0.33%-0.40%-2.31%5,394,70049,724,00062%9.221.61%9.21-1.49%9.36-0.54%9.400.05%1.10%
2019-03-189.199.258.869.21-0.65%1.53%-1.94%8,933,20081,034,00099%9.07-2.94%9.35-1.30%9.41-0.71%9.390.12%1.25%
2019-03-159.819.919.119.27-2.73%-0.81%-1.18%8,665,70080,991,000100%9.35-2.02%9.47-0.62%9.480.07%9.380.29%1.36%
2019-03-149.109.939.079.534.04%-0.09%1.88%13,044,400124,428,000164%9.540.47%9.530.39%9.47-0.06%9.350.84%1.48%
2019-03-139.509.769.109.16-3.58%-3.52%-1.25%8,745,10083,029,000122%9.49-0.63%9.490.67%9.480.41%9.280.85%1.55%
2019-03-129.569.769.409.50-1.04%-0.57%3.28%8,604,50082,204,000124%9.551.22%9.43-0.16%9.440.76%9.201.51%1.65%
2019-03-119.159.659.159.607.62%1.71%5.95%9,686,60091,429,000128%9.441.81%9.450.55%9.371.27%9.062.17%1.75%
2019-03-089.329.568.828.92-7.56%-3.79%0.58%7,275,70067,453,00089%9.27-3.66%9.390.27%9.250.70%8.871.80%1.77%
2019-03-079.389.799.389.653.10%0.28%10.77%7,448,30071,676,00092%9.623.83%9.372.73%9.192.01%8.712.00%1.74%
2019-03-069.289.449.099.360.43%0.99%9.59%6,664,20061,766,00079%9.270.74%9.121.44%9.011.16%8.541.32%1.60%
2019-03-058.889.418.889.323.79%1.30%10.56%7,313,50067,284,00084%9.203.12%8.991.90%8.901.53%8.431.55%1.50%
2019-03-048.869.028.778.981.47%0.65%8.18%8,035,00071,687,00087%8.922.04%8.820.64%8.772.24%8.301.26%1.38%
2019-03-018.808.888.638.850.57%1.21%7.95%3,996,00034,942,00040%8.740.21%8.770.42%8.581.82%8.201.46%1.30%
2019-02-288.728.858.608.801.15%0.85%8.91%5,115,30044,634,00046%8.73-0.89%8.732.20%8.421.51%8.081.58%1.13%
2019-02-278.638.968.608.70-0.11%-1.18%9.38%7,907,30069,616,00067%8.801.29%8.542.72%8.301.42%7.951.87%0.88%
2019-02-268.539.208.308.711.52%0.21%11.55%15,377,900133,664,000124%8.695.24%8.323.60%8.182.60%7.812.53%0.55%
2019-02-258.038.667.948.587.65%3.89%12.67%15,661,400129,349,000124%8.264.96%8.031.74%7.981.30%7.622.33%0.08%
2019-02-227.718.057.657.972.71%1.28%7.09%11,002,20086,574,00083%7.870.41%7.890.20%7.871.21%7.441.54%-0.63%
2019-02-217.967.997.737.76-2.27%-0.98%5.88%10,083,80079,025,00073%7.84-1.63%7.87-0.17%7.781.62%7.330.51%-1.67%
2019-02-208.008.127.847.94-0.13%-0.34%8.89%9,642,80076,821,00077%7.971.78%7.892.08%7.662.07%7.290.34%-1.75%
2019-02-197.997.997.717.95-0.38%1.56%9.40%11,869,70092,916,00098%7.83-0.65%7.732.30%7.502.10%7.270.35%-1.83%
2019-02-187.778.067.637.982.84%1.28%10.19%13,751,900108,353,000124%7.884.57%7.553.18%7.352.80%7.240.49%-1.89%
2019-02-157.297.987.207.766.45%2.99%7.67%17,621,300132,768,000167%7.543.25%7.322.77%7.152.29%7.21-0.21%-1.98%
2019-02-147.177.447.167.291.82%-0.11%0.94%16,646,100121,476,000173%7.302.89%7.122.45%6.991.07%7.22-0.91%-1.97%
2019-02-137.037.186.957.161.70%0.94%-1.76%15,440,300109,516,000177%7.091.98%6.951.43%6.91-0.40%7.29-1.45%-1.93%
2019-02-126.907.136.827.040.00%1.22%-4.80%15,018,800104,452,000193%6.961.94%6.850.50%6.94-1.48%7.40-2.23%-1.85%