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
2019-05-173.393.553.233.33-1.77%-2.69%2.21%8,988,90030,760,000178%3.422.64%3.353.39%3.312.42%3.260.03%-2.17%
2019-05-163.243.393.203.394.95%1.68%4.08%3,365,90011,223,00070%3.333.99%3.241.53%3.230.97%3.26-0.97%-2.24%
2019-05-153.173.243.153.233.19%0.75%-1.79%3,682,80011,808,00067%3.211.10%3.20-0.34%3.200.79%3.29-2.14%-2.15%
2019-05-143.133.233.123.13-1.88%-1.29%-6.87%2,267,9007,192,00036%3.17-0.81%3.210.22%3.17-0.78%3.36-2.27%-1.89%
2019-05-133.283.283.143.19-2.45%-0.22%-7.24%4,245,20013,571,00061%3.20-0.93%3.201.04%3.20-0.75%3.44-2.83%-1.56%
2019-05-103.183.283.113.273.48%1.33%-7.60%5,533,10017,853,00071%3.231.73%3.17-0.75%3.22-1.68%3.54-2.70%-1.19%
2019-05-093.103.223.093.160.64%-0.38%-13.12%5,288,90016,777,00060%3.171.60%3.19-1.33%3.28-2.21%3.64-2.52%-0.83%
2019-05-083.103.253.063.14-2.48%0.58%-15.84%8,293,20025,894,00084%3.12-4.67%3.23-4.52%3.35-4.45%3.73-3.62%-0.45%
2019-05-073.223.443.223.22-5.01%-1.68%-16.82%7,691,50025,190,00066%3.28-3.87%3.39-3.29%3.51-4.34%3.87-3.73%0.11%
2019-05-063.503.503.393.39-5.04%-0.50%-15.69%3,464,60011,804,00025%3.41-3.65%3.50-2.78%3.67-3.07%4.02-0.94%0.96%
2019-04-303.363.623.363.571.71%0.96%-12.05%5,261,10018,601,00038%3.540.43%3.60-3.43%3.78-2.38%4.06-0.66%1.27%
2019-04-293.653.653.513.51-4.88%-0.31%-14.10%7,480,20026,336,00048%3.52-4.86%3.73-4.39%3.87-2.64%4.09-0.15%1.71%
2019-04-263.753.853.693.69-4.90%-0.30%-9.82%9,428,80034,899,00060%3.70-6.85%3.90-2.96%3.98-2.02%4.090.47%2.05%
2019-04-253.994.053.883.88-4.90%-2.34%-4.74%7,473,10029,691,00049%3.97-1.41%4.02-0.96%4.06-2.50%4.071.12%2.23%
2019-04-244.064.163.934.081.24%1.24%1.29%10,184,60041,044,00066%4.03-0.25%4.06-0.54%4.16-0.79%4.030.80%2.39%
2019-04-234.034.183.914.03-0.25%-0.25%0.85%11,403,00046,063,00076%4.04-1.51%4.08-3.07%4.20-0.05%4.000.91%2.38%
2019-04-224.134.214.034.04-3.81%-1.51%2.02%11,263,20046,198,00079%4.100.34%4.21-0.90%4.201.11%3.961.33%2.35%
2019-04-193.964.303.954.200.96%2.74%7.47%24,423,60099,849,000175%4.09-6.47%4.25-0.66%4.151.71%3.911.96%2.30%
2019-04-184.564.604.164.16-5.02%-4.83%8.53%25,663,800112,185,000225%4.370.65%4.285.35%4.085.53%3.834.76%2.16%
2019-04-174.254.384.254.385.04%0.85%19.70%7,392,30032,106,00077%4.345.80%4.064.27%3.872.63%3.662.21%1.72%
2019-04-163.974.173.914.175.04%1.58%16.48%17,642,50072,422,000178%4.115.64%3.895.10%3.774.14%3.583.68%1.54%
2019-04-153.793.973.743.975.03%2.16%14.97%17,016,20066,132,000184%3.896.85%3.704.16%3.623.87%3.453.23%1.19%
2019-04-123.593.783.523.785.00%3.93%13.00%14,274,70051,918,000169%3.642.28%3.562.78%3.492.35%3.352.26%0.87%
2019-04-113.413.603.403.604.96%1.24%10.06%14,885,50052,935,000196%3.564.71%3.463.22%3.413.06%3.272.77%0.68%
2019-04-103.353.453.303.432.08%1.00%7.76%7,522,00025,543,000104%3.402.17%3.351.00%3.301.41%3.180.70%0.40%
2019-04-093.353.393.283.360.30%1.08%6.30%7,155,40023,784,00093%3.32-0.36%3.321.38%3.261.34%3.160.61%0.37%
2019-04-083.283.393.273.352.45%0.42%6.62%9,518,30031,750,000126%3.341.24%3.271.96%3.222.06%3.140.83%0.34%
2019-04-043.273.383.223.271.55%-0.76%4.94%8,732,10028,770,000118%3.303.42%3.212.26%3.152.07%3.120.58%0.24%
2019-04-033.153.243.113.222.22%1.07%3.94%9,067,10028,888,000121%3.191.37%3.142.18%3.091.55%3.100.36%0.16%
2019-04-023.143.193.103.150.00%0.22%2.04%7,617,10023,940,000102%3.142.01%3.072.03%3.04-0.49%3.090.36%0.12%