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:
中水渔业( 000798.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
2021-12-087.137.207.097.191.27%0.53%0.73%3,193,30022,839,000108%7.150.82%7.13-0.49%7.150.00%7.140.00%-0.14%
2021-12-077.157.157.067.100.14%0.08%-0.53%2,496,70017,711,00087%7.09-0.41%7.16-0.11%7.150.00%7.14-0.10%-0.15%
2021-12-067.217.257.087.09-1.66%-0.46%-0.77%3,687,90026,269,000130%7.12-1.33%7.17-0.14%7.150.04%7.15-0.08%-0.14%
2021-12-037.127.317.097.211.69%-0.12%0.83%5,042,50036,401,000190%7.221.12%7.180.70%7.150.55%7.150.21%-0.13%
2021-12-027.177.247.087.09-1.12%-0.69%-0.64%3,174,80022,664,000130%7.14-0.10%7.130.28%7.11-0.04%7.14-0.13%-0.17%
2021-12-017.117.197.097.170.99%0.34%0.35%2,502,50017,884,000105%7.150.69%7.110.28%7.120.00%7.15-0.04%-0.16%
2021-11-307.067.147.067.100.42%0.04%-0.67%2,449,90017,386,000103%7.100.38%7.09-0.31%7.12-0.24%7.15-0.27%-0.15%
2021-11-297.037.127.017.07-0.42%0.00%-1.35%1,876,90013,270,00076%7.07-0.31%7.11-0.32%7.13-0.25%7.17-0.38%-0.09%
2021-11-267.147.147.057.10-0.56%0.11%-1.31%2,803,10019,880,000105%7.09-1.02%7.13-0.46%7.15-0.18%7.19-0.32%-0.03%
2021-11-257.177.227.137.14-0.42%-0.35%-1.07%2,216,70015,883,00081%7.170.17%7.17-0.06%7.16-0.18%7.22-0.25%0.03%
2021-11-247.207.217.107.17-0.14%0.24%-0.90%2,191,00015,673,00075%7.15-0.39%7.170.06%7.18-0.06%7.24-0.15%0.12%
2021-11-237.247.247.167.18-0.69%-0.01%-0.91%2,183,40015,679,00070%7.180.08%7.17-0.21%7.18-0.22%7.25-0.04%0.16%
2021-11-227.187.237.117.230.56%0.77%-0.26%2,253,70016,170,00068%7.180.41%7.18-0.01%7.20-0.46%7.250.07%0.17%
2021-11-197.167.227.077.190.28%0.62%-0.75%2,758,40019,712,00080%7.15-1.11%7.18-0.53%7.23-0.40%7.24-0.18%0.15%
2021-11-187.227.297.177.17-0.83%-0.77%-1.20%2,444,40017,664,00065%7.230.68%7.22-0.47%7.26-0.25%7.26-0.06%0.15%
2021-11-177.217.247.127.230.28%0.74%-0.43%2,407,90017,281,00056%7.18-0.95%7.25-0.43%7.28-0.17%7.260.10%0.09%
2021-11-167.307.347.217.21-2.04%-0.50%-0.61%3,223,40023,358,00070%7.25-0.89%7.29-0.29%7.290.06%7.250.29%-0.04%
2021-11-157.307.477.207.361.24%0.67%1.76%3,735,00027,306,00079%7.310.26%7.310.19%7.280.40%7.230.25%-0.27%
2021-11-127.277.377.257.270.00%-0.30%0.76%3,469,10025,297,00073%7.29-0.30%7.290.26%7.26-0.03%7.220.29%-0.36%
2021-11-117.267.387.247.27-0.41%-0.60%1.06%3,951,20028,900,00085%7.310.58%7.270.66%7.260.08%7.190.59%-0.47%
2021-11-107.207.377.207.300.41%0.39%2.07%4,280,90031,129,00090%7.270.51%7.23-0.14%7.250.28%7.150.28%-0.64%
2021-11-097.127.297.117.271.82%0.48%1.93%4,093,70029,617,00085%7.241.09%7.24-0.19%7.230.46%7.130.10%-0.79%
2021-11-087.177.277.117.14-1.24%-0.24%0.21%3,556,90025,455,00070%7.16-1.74%7.250.07%7.200.14%7.13-0.20%-0.97%
2021-11-057.327.407.217.23-0.96%-0.74%1.27%5,896,80042,950,000112%7.280.25%7.240.91%7.190.66%7.14-0.18%-1.06%
2021-11-047.177.357.127.301.81%0.47%2.07%7,299,30053,040,000136%7.271.23%7.180.94%7.141.38%7.15-0.58%-1.09%
2021-11-036.987.296.947.171.70%-0.11%-0.33%6,088,30043,700,000115%7.181.69%7.110.95%7.040.49%7.19-1.24%-1.00%
2021-11-027.097.216.957.05-0.84%-0.13%-3.21%5,223,10036,869,00094%7.06-0.27%7.051.11%7.01-0.34%7.28-2.03%-0.83%
2021-11-017.007.176.917.111.14%0.45%-4.37%3,591,80025,421,00058%7.081.36%6.97-0.06%7.03-0.73%7.44-0.62%-0.55%
2021-10-296.897.076.857.031.88%0.67%-6.03%3,113,00021,738,00048%6.981.47%6.97-0.88%7.09-1.08%7.48-0.80%-0.46%
2021-10-287.127.156.786.900.00%0.26%-8.50%5,051,80034,764,00073%6.88-2.52%7.03-1.80%7.16-2.01%7.54-1.17%-0.35%