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晨鑫( 002447.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
2022-01-172.022.041.972.030.00%1.00%-4.61%17,124,10034,421,00053%2.01-3.64%2.10-2.87%2.17-0.78%2.130.05%0.81%
2022-01-142.122.162.022.03-4.69%-2.68%-4.56%25,866,30053,949,00085%2.09-3.34%2.16-2.53%2.18-0.09%2.130.05%0.82%
2022-01-132.192.232.102.13-3.18%-1.30%0.19%28,119,10060,686,000102%2.16-2.79%2.21-0.05%2.190.65%2.130.33%0.82%
2022-01-122.182.282.172.20-0.90%-0.90%3.82%29,431,60065,350,000119%2.22-1.07%2.221.47%2.171.73%2.120.91%0.77%
2022-01-112.222.302.162.221.37%-1.07%5.71%44,685,000100,283,000201%2.243.46%2.182.88%2.142.10%2.101.94%0.68%
2022-01-102.092.192.072.194.78%0.97%6.31%32,384,60070,249,000165%2.173.83%2.121.92%2.091.51%2.061.28%0.47%
2022-01-072.112.152.062.09-1.42%0.05%2.75%23,938,90050,004,000134%2.09-0.57%2.080.73%2.060.59%2.030.54%0.36%
2022-01-062.042.152.032.122.91%0.90%4.79%35,911,50075,440,000215%2.101.74%2.071.72%2.051.29%2.021.10%0.36%
2022-01-051.992.091.982.063.52%-0.24%2.95%51,073,500105,464,000354%2.074.56%2.033.25%2.022.85%2.001.73%0.27%
2022-01-041.981.991.961.990.51%0.76%1.17%12,497,10024,678,000112%1.980.46%1.970.26%1.970.26%1.970.15%0.08%
2021-12-311.961.991.951.981.02%0.71%0.81%14,409,90028,334,000130%1.970.31%1.960.15%1.960.20%1.960.15%0.08%
2021-12-301.961.971.951.960.00%0.00%-0.05%7,131,00013,975,00064%1.960.00%1.960.05%1.96-0.31%1.960.05%0.09%
2021-12-291.971.981.951.96-0.51%0.00%0.00%6,113,30011,985,00051%1.96-0.05%1.960.21%1.96-0.25%1.96-0.15%0.11%
2021-12-281.951.981.951.970.51%0.46%0.36%8,567,80016,802,00066%1.960.20%1.96-0.46%1.970.05%1.960.00%0.18%
2021-12-271.941.991.911.961.03%0.15%-0.15%13,902,80027,208,000103%1.960.51%1.96-0.51%1.970.05%1.96-0.15%0.24%
2021-12-241.971.971.931.94-1.52%-0.36%-1.32%9,877,50019,236,00070%1.95-1.87%1.97-0.10%1.970.10%1.970.20%0.32%
2021-12-231.982.011.961.97-0.51%-0.71%0.41%13,986,20027,748,00096%1.980.00%1.980.61%1.960.31%1.960.51%0.34%
2021-12-221.972.011.961.980.51%-0.20%1.43%11,247,40022,318,00076%1.981.17%1.960.67%1.96-0.10%1.950.15%0.31%
2021-12-211.951.991.931.971.03%0.46%1.08%13,579,70026,630,00084%1.960.72%1.950.05%1.960.00%1.95-0.10%0.36%
2021-12-201.961.961.931.95-1.02%0.15%-0.05%11,552,80022,495,00064%1.950.10%1.95-0.61%1.96-0.36%1.950.15%0.50%
2021-12-171.971.971.921.970.00%1.29%1.13%14,132,00027,491,00075%1.95-0.61%1.96-0.25%1.970.31%1.950.21%0.57%
2021-12-161.991.991.911.97-1.01%0.66%1.34%15,614,90030,552,00085%1.96-1.31%1.97-0.46%1.960.67%1.940.31%0.56%
2021-12-151.962.011.951.991.02%0.35%2.68%15,502,80030,747,00086%1.981.07%1.981.07%1.950.36%1.940.52%0.55%
2021-12-141.981.981.941.97-1.01%0.41%2.18%14,206,30027,869,00078%1.96-0.96%1.961.09%1.94-0.21%1.930.57%0.49%
2021-12-131.952.011.941.992.05%0.45%3.81%18,852,70037,343,000100%1.983.07%1.930.57%1.950.57%1.920.68%0.43%
2021-12-101.901.961.871.953.17%1.46%2.42%17,765,10034,150,00096%1.921.64%1.92-0.93%1.930.16%1.900.37%0.31%
2021-12-091.901.931.871.89-1.56%-0.05%-0.37%16,066,80030,379,00090%1.89-2.73%1.94-0.26%1.930.00%1.900.21%0.21%
2021-12-081.982.001.911.92-3.52%-1.23%1.43%24,181,20047,007,000144%1.94-1.02%1.950.47%1.930.78%1.890.69%0.14%
2021-12-071.922.001.911.993.65%1.32%5.85%31,501,50061,863,000207%1.962.29%1.941.89%1.921.75%1.881.24%0.03%
2021-12-061.891.941.891.920.00%0.00%3.39%19,746,50037,907,000149%1.921.86%1.901.28%1.881.13%1.860.92%-0.14%