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:
罗 牛 山( 000735.SZ 深证)
板块 :渔业、牧业   
所属成分指数: 中证500
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
2022-01-177.237.257.117.18-0.97%0.01%-1.25%17,821,000127,931,00074%7.18-1.79%7.27-0.30%7.27-0.30%7.270.01%0.27%
2022-01-147.237.427.227.250.28%-0.82%-0.28%25,416,200185,788,000109%7.310.11%7.290.23%7.290.19%7.270.25%0.28%
2022-01-137.307.387.227.23-0.69%-0.99%-0.30%18,273,500133,433,00083%7.300.75%7.27-0.06%7.270.10%7.250.24%0.26%
2022-01-127.227.307.197.280.83%0.44%0.62%16,279,100117,985,00073%7.25-0.30%7.280.07%7.27-0.14%7.240.13%0.26%
2022-01-117.347.357.217.22-2.04%-0.69%-0.08%26,753,700194,510,000125%7.27-0.37%7.270.04%7.280.01%7.230.21%0.25%
2022-01-107.117.377.107.373.22%1.00%2.20%35,283,000257,461,000178%7.300.91%7.270.03%7.280.37%7.210.39%0.24%
2022-01-077.297.327.147.14-1.92%-1.26%-0.60%19,477,500140,848,000108%7.23-0.36%7.27-0.12%7.250.29%7.180.15%0.22%
2022-01-067.277.297.227.280.00%0.32%1.51%15,224,300110,481,00082%7.26-0.60%7.280.33%7.230.38%7.170.22%0.25%
2022-01-057.287.387.237.280.00%-0.29%1.73%27,635,300201,754,000148%7.300.47%7.250.90%7.200.63%7.160.51%0.26%
2022-01-047.167.357.147.282.10%0.18%2.25%34,771,800252,679,000197%7.272.12%7.191.33%7.161.03%7.120.58%0.24%
2021-12-317.077.157.057.130.99%0.20%0.72%13,328,30094,842,00087%7.120.84%7.090.24%7.080.06%7.080.13%0.19%
2021-12-307.037.097.027.06-0.42%0.04%-0.14%13,458,20094,977,00087%7.06-0.68%7.08-0.06%7.08-0.31%7.070.09%0.20%
2021-12-297.067.217.017.090.57%-0.21%0.37%19,977,600141,931,000135%7.110.91%7.080.11%7.100.09%7.060.17%0.19%
2021-12-287.037.067.027.050.14%0.13%-0.03%8,430,20059,361,00062%7.04-0.42%7.07-0.51%7.100.14%7.050.07%0.18%
2021-12-277.127.177.027.04-0.71%-0.44%-0.10%12,468,00088,158,00094%7.07-0.30%7.110.01%7.090.13%7.050.11%0.18%
2021-12-247.187.187.037.09-0.84%-0.03%0.72%16,382,100116,177,000128%7.09-0.67%7.110.31%7.080.20%7.040.17%0.18%
2021-12-237.057.197.047.151.13%0.14%1.75%24,408,700174,290,000205%7.140.86%7.090.71%7.060.63%7.030.49%0.17%
2021-12-227.037.177.027.070.71%-0.13%1.10%18,735,100132,622,000179%7.080.83%7.040.44%7.020.43%6.990.33%0.13%
2021-12-216.927.086.917.021.01%-0.01%0.72%18,062,900126,813,000196%7.020.67%7.010.39%6.990.32%6.970.26%0.09%
2021-12-207.007.016.956.95-0.71%-0.34%-0.03%8,523,10059,437,000105%6.97-0.44%6.980.09%6.970.06%6.950.12%0.05%
2021-12-176.987.046.967.000.29%-0.07%0.81%12,636,00088,512,000157%7.010.85%6.970.46%6.960.17%6.940.17%0.03%
2021-12-166.976.986.926.980.58%0.49%0.69%9,085,90063,115,000121%6.950.06%6.94-0.04%6.950.01%6.93-0.01%0.01%
2021-12-156.956.966.926.940.29%-0.03%0.10%6,094,90042,308,00078%6.940.19%6.94-0.16%6.950.09%6.930.07%0.00%
2021-12-146.936.966.906.92-0.43%-0.13%-0.12%6,540,50045,319,00083%6.93-0.40%6.95-0.03%6.940.10%6.930.07%-0.02%
2021-12-136.967.016.946.950.00%-0.10%0.39%7,871,40054,760,00099%6.96-0.19%6.960.20%6.940.17%6.920.15%-0.06%
2021-12-106.937.016.926.950.00%-0.29%0.54%8,741,30060,930,000111%6.970.40%6.940.41%6.920.15%6.910.10%-0.12%
2021-12-096.906.966.896.950.72%0.12%0.64%9,601,30066,649,000122%6.940.64%6.910.26%6.91-0.03%6.910.01%-0.16%
2021-12-086.886.936.876.900.29%0.03%-0.07%5,568,70038,414,00073%6.900.16%6.90-0.13%6.920.04%6.91-0.07%-0.18%
2021-12-076.906.936.866.88-0.15%-0.10%-0.43%6,340,70043,671,00079%6.89-0.22%6.91-0.32%6.910.04%6.91-0.13%-0.18%
2021-12-066.926.946.856.890.00%-0.17%-0.42%8,433,90058,212,000102%6.90-0.33%6.930.06%6.910.10%6.92-0.07%-0.18%