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
2019-07-174.444.534.444.490.45%0.00%-3.02%3,987,50017,904,00063%4.490.31%4.47-0.25%4.50-0.27%4.63-1.97%-0.23%
2019-07-164.484.514.434.47-0.89%-0.13%-5.36%4,487,00020,084,00055%4.480.36%4.48-0.42%4.51-0.53%4.72-0.40%0.10%
2019-07-154.434.534.394.51-1.31%1.12%-4.89%7,905,80035,262,00088%4.46-1.72%4.50-1.12%4.53-1.69%4.74-0.29%0.20%
2019-07-124.534.594.484.570.66%0.71%-3.91%3,853,70017,490,00042%4.54-0.22%4.55-0.44%4.61-1.37%4.760.13%0.24%
2019-07-114.564.604.484.540.00%-0.18%-4.42%4,282,00019,473,00046%4.55-0.61%4.57-1.51%4.67-1.02%4.75-0.02%0.21%
2019-07-104.654.654.534.54-0.87%-0.79%-4.44%3,308,20015,139,00035%4.580.31%4.64-1.49%4.72-2.01%4.75-0.02%0.21%
除权分界线,2019年07月10日,10股派0.300元(以下数据已经复权)
2019-07-094.644.644.504.58-0.87%0.39%-3.62%5,395,30024,775,00057%4.56-2.40%4.71-1.11%4.82-0.25%4.75-0.08%0.21%
2019-07-084.824.824.604.62-4.35%-1.16%-2.86%8,079,20038,005,00087%4.67-1.93%4.77-2.20%4.830.31%4.760.00%0.23%
2019-07-054.734.844.684.832.55%1.34%1.56%8,821,20042,305,00098%4.770.17%4.870.23%4.820.59%4.760.08%0.27%
2019-07-044.864.864.684.71-3.09%-1.01%-0.88%10,327,40049,452,000114%4.76-3.23%4.860.75%4.790.40%4.750.25%0.32%
2019-07-034.795.144.704.861.25%-1.16%2.53%20,704,300102,432,000243%4.923.69%4.833.39%4.772.34%4.741.39%0.33%
2019-07-024.674.804.644.802.78%1.22%2.67%11,052,00052,735,000148%4.742.80%4.671.26%4.660.91%4.680.52%0.24%
2019-07-014.544.684.534.674.24%1.24%0.41%10,335,30047,985,000147%4.612.63%4.610.31%4.62-0.28%4.650.13%0.16%
2019-06-284.574.594.454.48-2.18%-0.33%-3.55%6,096,10027,583,00092%4.50-2.39%4.60-0.93%4.63-1.20%4.65-0.19%0.10%
2019-06-274.624.654.554.58-0.43%-0.54%-1.59%6,914,50032,047,000107%4.61-0.15%4.64-0.66%4.69-0.15%4.650.00%0.08%
2019-06-264.594.654.574.60-0.22%-0.26%-1.16%3,706,00017,205,00058%4.61-0.02%4.67-0.87%4.690.09%4.65-0.02%0.05%
2019-06-254.694.704.564.61-1.50%-0.07%-0.97%4,950,30022,982,00073%4.61-1.26%4.710.00%4.690.24%4.660.15%-0.03%
2019-06-244.734.754.624.68-0.64%0.17%0.69%7,369,10034,649,000106%4.67-1.08%4.710.32%4.680.47%4.650.35%-0.09%
2019-06-214.774.794.674.711.29%-0.28%1.68%9,563,50045,456,000147%4.721.77%4.701.29%4.660.80%4.630.67%-0.16%
2019-06-204.654.694.584.650.22%0.19%1.06%8,057,00037,633,000130%4.640.41%4.640.81%4.620.26%4.600.33%-0.29%
2019-06-194.604.674.574.642.65%0.39%1.18%7,890,30036,704,000127%4.622.08%4.600.48%4.61-0.07%4.590.46%-0.42%
2019-06-184.504.564.494.520.22%-0.18%-0.99%5,073,20023,122,00080%4.530.13%4.58-0.57%4.61-0.04%4.57-0.28%-0.57%
2019-06-174.554.604.434.51-0.22%-0.27%-1.49%4,531,90020,630,00067%4.52-1.35%4.60-0.76%4.610.22%4.58-0.44%-0.57%
2019-06-144.614.674.514.52-1.95%-1.40%-1.70%5,785,90026,694,00081%4.58-0.35%4.640.28%4.600.48%4.60-0.39%-0.65%
2019-06-134.614.664.554.61-0.65%0.22%-0.13%6,079,20028,144,00082%4.60-0.67%4.630.72%4.580.33%4.62-0.35%-0.71%
2019-06-124.604.714.564.640.87%0.19%0.17%8,173,30038,099,000108%4.631.76%4.591.48%4.570.93%4.63-0.75%-0.74%
2019-06-114.484.614.444.603.37%1.08%-1.44%7,306,90033,471,00087%4.552.43%4.530.20%4.52-0.48%4.67-0.47%-0.74%
2019-06-104.424.484.374.450.45%0.16%-5.10%4,031,80018,035,00046%4.44-0.43%4.520.04%4.55-1.05%4.69-0.36%-0.77%
2019-06-064.554.574.414.43-2.42%-0.72%-5.86%5,752,30025,839,00064%4.46-1.37%4.51-1.20%4.59-1.01%4.71-0.61%-0.81%
2019-06-054.484.604.434.540.00%0.35%-4.12%8,109,70036,932,00088%4.521.46%4.57-1.32%4.64-0.94%4.74-0.96%-0.80%