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昌鱼( 600275.SH 上证)
板块 :渔业、牧业   资产重组   
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
2019-07-172.342.342.262.29-2.55%-0.39%-1.80%8,589,60019,749,00096%2.30-1.79%2.312.58%2.26-0.40%2.33-1.19%-1.44%
2019-07-162.322.392.292.351.73%0.38%-0.42%10,951,50025,639,000126%2.343.86%2.251.17%2.27-0.35%2.36-1.79%-1.26%
2019-07-152.172.312.172.315.00%2.48%-3.87%6,781,40015,285,00076%2.253.92%2.22-1.16%2.27-1.09%2.40-1.23%-0.94%
2019-07-122.212.222.142.20-0.90%1.43%-9.58%13,585,10029,461,000148%2.17-3.69%2.25-3.06%2.30-3.00%2.43-2.49%-0.68%
2019-07-112.322.352.182.22-3.06%-1.42%-11.02%16,372,40036,864,000200%2.25-3.88%2.32-3.70%2.37-3.85%2.50-3.37%-0.41%
2019-07-102.402.442.292.29-4.98%-2.26%-11.31%10,398,20024,359,000145%2.34-2.94%2.41-3.72%2.47-3.67%2.58-2.16%0.08%
2019-07-092.462.512.402.41-4.74%-0.17%-8.68%8,684,00020,967,000132%2.41-5.19%2.50-3.85%2.56-4.05%2.64-2.22%0.46%
2019-07-082.602.602.532.53-4.89%-0.63%-6.26%4,350,60011,075,00065%2.55-3.34%2.60-1.89%2.67-0.78%2.70-0.44%0.82%
2019-07-052.552.672.502.661.53%0.99%-1.88%4,062,30010,702,00054%2.630.46%2.65-1.93%2.690.34%2.71-0.15%0.96%
2019-07-042.662.672.592.62-1.13%-0.08%-3.50%4,382,10011,490,00061%2.62-2.20%2.70-0.41%2.68-0.56%2.720.59%0.95%
2019-07-032.752.762.632.65-3.64%-1.16%-1.82%6,047,20016,213,00085%2.68-2.83%2.710.82%2.69-0.48%2.700.71%0.84%
2019-07-022.662.812.662.752.23%-0.33%2.61%8,378,30023,116,000124%2.763.06%2.690.86%2.71-0.62%2.681.36%0.70%
2019-07-012.672.712.642.691.51%0.49%1.74%5,226,50013,990,00079%2.682.80%2.67-0.93%2.72-0.11%2.641.34%0.45%
2019-06-282.662.662.542.65-0.38%1.77%1.57%5,716,80014,889,00082%2.60-3.95%2.69-2.50%2.73-0.55%2.610.27%0.20%
2019-06-272.762.772.652.66-3.27%-1.88%2.23%7,652,30020,742,000103%2.71-1.88%2.760.29%2.741.41%2.601.48%0.10%
2019-06-262.722.802.692.75-0.36%-0.47%7.25%5,274,80014,575,00068%2.76-1.22%2.750.26%2.701.81%2.561.67%-0.25%
2019-06-252.722.892.692.76-0.36%-1.32%9.44%11,317,00031,649,000130%2.803.02%2.754.05%2.664.03%2.521.33%-0.89%
2019-06-242.672.772.602.774.92%2.03%11.29%13,962,20037,911,000151%2.722.84%2.647.76%2.556.20%2.491.02%-1.56%
2019-06-212.642.642.642.645.18%0.00%7.14%1,222,5003,228,00014%2.647.49%2.451.96%2.40-2.12%2.46-0.28%-1.86%
2019-06-202.402.512.382.515.02%2.20%1.58%5,751,50014,125,00061%2.462.59%2.401.31%2.460.37%2.47-0.44%-1.97%
2019-06-192.392.422.372.391.70%-0.17%-3.71%4,815,00011,528,00051%2.391.79%2.37-3.81%2.450.37%2.48-0.76%-2.06%
2019-06-182.302.412.292.350.00%-0.09%-6.04%5,251,90012,355,00054%2.35-0.80%2.47-0.12%2.44-0.94%2.50-1.11%-2.13%
2019-06-172.412.432.352.35-4.86%-0.89%-7.08%8,102,00019,213,00085%2.37-7.56%2.470.37%2.46-1.01%2.53-1.17%-2.12%
2019-06-142.542.642.432.47-1.59%-3.70%-3.48%13,883,80035,609,000167%2.575.69%2.460.57%2.490.20%2.56-0.70%-2.21%
2019-06-132.352.512.292.515.02%3.42%-2.60%13,102,00031,805,000172%2.430.92%2.45-1.33%2.48-1.43%2.58-2.02%-2.20%
2019-06-122.502.502.392.39-5.16%-0.62%-9.13%18,878,90045,401,000282%2.41-4.15%2.48-3.58%2.52-4.01%2.63-4.75%-2.01%
2019-06-112.592.592.502.52-4.18%0.44%-8.73%15,858,70039,791,000317%2.51-5.50%2.57-5.55%2.62-5.82%2.76-5.35%-1.55%
2019-06-102.772.772.632.63-5.05%-0.94%-9.84%5,146,20013,664,000141%2.66-4.19%2.72-2.44%2.78-2.69%2.92-1.98%-1.04%
2019-06-062.832.832.722.77-2.46%-0.04%-6.92%2,801,8007,763,00084%2.77-0.75%2.79-2.00%2.86-1.72%2.98-1.39%-0.87%
2019-06-052.722.842.722.840.00%1.72%-5.90%2,996,6008,368,00085%2.79-0.36%2.85-2.03%2.91-1.92%3.02-1.34%-0.73%