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:
国联水产( 300094.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
2019-09-304.154.184.064.06-2.17%-0.88%-7.39%3,699,10015,150,00065%4.10-1.56%4.15-1.36%4.22-1.12%4.38-0.99%-0.15%
2019-09-274.184.204.134.15-0.72%-0.26%-6.28%3,396,20014,133,00055%4.16-0.55%4.21-1.36%4.27-1.00%4.43-0.43%0.01%
2019-09-264.194.244.134.180.00%-0.10%-6.00%5,097,90021,328,00082%4.18-1.44%4.27-1.30%4.32-1.30%4.45-0.60%0.09%
2019-09-254.384.404.154.18-4.78%-1.53%-6.57%7,483,50031,767,000125%4.25-3.59%4.32-2.06%4.37-2.08%4.47-0.80%0.17%
2019-09-244.384.434.344.390.23%-0.30%-2.66%4,172,70018,371,00075%4.400.76%4.41-0.61%4.47-1.11%4.51-0.18%0.29%
2019-09-234.494.494.334.38-2.45%0.23%-3.05%4,876,00021,310,00080%4.37-2.85%4.44-1.68%4.52-0.70%4.52-0.24%0.39%
2019-09-204.494.554.464.49-0.44%-0.18%-0.86%3,010,50013,540,00048%4.500.42%4.52-0.75%4.550.04%4.530.33%0.47%
2019-09-194.474.524.444.510.00%0.69%-0.09%4,237,80018,980,00059%4.48-1.50%4.55-0.31%4.55-0.07%4.510.18%0.50%
2019-09-184.604.654.474.51-1.96%-0.81%0.09%6,847,40031,138,00098%4.55-0.74%4.560.15%4.550.07%4.510.42%0.50%
2019-09-174.584.654.534.600.22%0.41%2.52%10,338,10047,358,000152%4.580.55%4.560.66%4.550.51%4.490.76%0.48%
2019-09-164.534.634.474.592.00%0.75%3.08%8,375,80038,158,000130%4.561.58%4.530.49%4.520.29%4.450.68%0.46%
2019-09-124.504.514.464.500.22%0.33%1.74%3,363,20015,085,00053%4.49-0.40%4.51-0.18%4.510.51%4.420.30%0.44%
2019-09-114.554.564.464.49-0.88%-0.29%1.81%4,080,70018,377,00063%4.50-0.42%4.51-0.02%4.490.40%4.410.27%0.49%
2019-09-104.524.554.484.530.44%0.18%3.00%4,387,20019,837,00064%4.520.18%4.510.80%4.470.59%4.400.39%0.56%
2019-09-094.564.564.484.510.00%-0.09%2.94%9,337,60042,149,000133%4.510.11%4.480.86%4.441.05%4.380.83%0.59%
2019-09-064.514.584.454.510.45%0.02%3.80%7,748,00034,932,000115%4.511.83%4.441.23%4.401.06%4.350.58%0.58%
2019-09-054.394.504.354.492.98%1.40%3.94%11,400,30050,479,000175%4.432.10%4.391.43%4.350.91%4.320.56%0.59%
2019-09-044.344.364.314.360.46%0.53%1.49%3,932,90017,058,00063%4.34-0.02%4.320.40%4.31-0.21%4.300.16%0.63%
2019-09-034.314.394.304.340.00%0.05%1.19%6,035,90026,185,00096%4.340.77%4.310.23%4.320.19%4.290.28%0.65%
2019-09-024.314.344.254.340.93%0.81%1.47%7,029,30030,260,000113%4.310.61%4.30-0.51%4.310.54%4.280.56%0.65%
2019-08-304.314.324.234.300.47%0.49%1.11%6,147,20026,304,00096%4.28-0.67%4.32-0.12%4.290.05%4.250.47%0.58%
2019-08-294.344.374.264.28-1.83%-0.65%1.11%5,161,20022,234,00083%4.31-1.10%4.320.86%4.290.07%4.230.83%0.48%
2019-08-284.304.414.274.361.16%0.09%3.86%8,291,90036,123,000134%4.361.37%4.290.87%4.280.66%4.200.96%0.33%
2019-08-274.234.344.234.312.13%0.30%3.66%7,189,40030,891,000114%4.302.46%4.250.07%4.260.50%4.160.70%0.19%
2019-08-264.114.284.084.22-0.71%0.62%2.20%6,818,10028,594,000114%4.19-1.53%4.25-0.40%4.240.52%4.130.71%0.03%
2019-08-234.274.324.224.25-1.39%-0.21%3.66%4,702,80020,029,00082%4.26-0.68%4.260.45%4.210.89%4.100.66%-0.13%
2019-08-224.244.374.224.312.38%0.51%5.82%7,329,40031,430,000129%4.291.42%4.251.80%4.181.90%4.070.94%-0.25%
2019-08-214.184.274.184.210.00%-0.43%4.34%4,296,00018,163,00076%4.230.62%4.171.19%4.100.66%4.040.37%-0.41%
2019-08-204.194.254.164.210.24%0.19%4.73%5,482,00023,034,00094%4.201.97%4.122.01%4.070.94%4.020.32%-0.51%
2019-08-194.064.234.034.200.00%1.92%4.82%8,502,40035,038,000131%4.122.16%4.040.60%4.031.31%4.01-0.17%-0.64%