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:
益生股份( 002458.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
2022-01-1711.1511.2710.9811.17-0.36%0.30%-1.93%14,505,100161,540,00065%11.14-2.20%11.34-0.68%11.36-0.58%11.390.04%0.40%
2022-01-1411.2811.6011.0011.21-0.62%-1.55%-1.54%19,111,800217,630,00081%11.39-0.57%11.420.14%11.420.18%11.390.22%0.49%
2022-01-1311.3911.7111.2611.28-1.57%-1.50%-0.70%17,754,100203,324,00078%11.450.32%11.40-0.22%11.400.26%11.360.26%0.49%
2022-01-1211.3311.5311.1611.461.69%0.39%1.14%18,746,300213,991,00083%11.420.56%11.430.35%11.37-0.09%11.330.30%0.51%
2022-01-1111.6211.6311.2511.27-3.26%-0.72%-0.24%24,398,700276,973,000110%11.35-1.17%11.390.15%11.38-0.28%11.300.22%0.51%
2022-01-1011.0011.6610.9011.655.05%1.43%3.35%32,801,300376,765,000158%11.492.36%11.370.30%11.420.58%11.270.56%0.51%
2022-01-0711.2611.3711.0611.09-1.68%-1.17%-1.06%14,726,800165,243,00077%11.22-0.33%11.34-0.76%11.350.25%11.210.30%0.43%
2022-01-0611.2211.4011.1511.28-0.53%0.20%0.93%14,878,500167,500,00075%11.26-1.63%11.420.33%11.320.24%11.180.31%0.43%
2022-01-0511.5011.6811.2811.34-2.16%-0.91%1.78%26,122,300298,935,000137%11.44-0.29%11.390.83%11.290.76%11.140.68%0.40%
2022-01-0411.2711.5911.2111.592.48%0.98%4.73%33,643,000386,115,000196%11.482.14%11.291.49%11.211.21%11.071.15%0.34%
2021-12-3110.8511.3610.8511.313.95%0.65%3.37%31,086,100349,301,000207%11.242.70%11.131.24%11.080.96%10.940.88%0.21%
2021-12-3010.9511.0310.8610.88-0.82%-0.57%0.31%13,004,500142,296,00099%10.94-1.03%10.99-0.11%10.970.10%10.850.25%0.11%
2021-12-2911.0411.2510.9510.97-0.54%-0.78%1.40%15,669,400173,242,000125%11.060.85%11.000.49%10.960.53%10.820.42%0.06%
2021-12-2810.9011.0510.8611.030.82%0.61%2.38%16,221,700177,839,000137%10.96-0.16%10.950.20%10.900.56%10.770.38%0.01%
2021-12-2710.9011.1410.8810.940.37%-0.37%1.93%12,576,700138,110,000112%10.980.79%10.930.63%10.840.74%10.730.17%-0.04%
2021-12-2410.8910.9810.8110.900.09%0.05%1.73%13,468,700146,746,000116%10.90-0.15%10.860.71%10.760.56%10.72-0.19%-0.06%
2021-12-2310.7411.1110.7410.891.40%-0.19%1.44%21,289,500232,281,000174%10.911.83%10.781.74%10.701.06%10.740.22%-0.02%
2021-12-2210.6410.8010.6010.741.03%0.23%0.27%11,637,200124,695,000101%10.721.46%10.600.63%10.590.25%10.710.05%-0.05%
2021-12-2110.4910.6410.4410.631.33%0.65%-0.71%9,281,90098,030,00079%10.560.69%10.53-0.11%10.56-0.13%10.710.06%-0.09%
2021-12-2010.4610.5910.4310.49-0.19%0.01%-1.96%9,929,200104,152,00081%10.49-0.52%10.54-0.44%10.58-0.77%10.70-0.12%-0.16%
2021-12-1710.5910.6510.5010.51-0.76%-0.32%-1.89%8,296,50087,476,00066%10.54-0.53%10.59-0.25%10.66-1.02%10.71-0.18%-0.19%
2021-12-1610.6810.6910.5610.59-0.94%-0.09%-1.32%8,888,30094,218,00069%10.60-0.21%10.62-0.79%10.77-0.30%10.73-0.24%-0.20%
2021-12-1510.6110.6910.5510.690.66%0.64%-0.63%8,738,00092,813,00063%10.62-0.02%10.70-1.17%10.800.01%10.76-0.01%-0.24%
2021-12-1410.7010.7310.5510.62-1.12%-0.04%-1.29%10,450,600111,022,00073%10.62-1.63%10.83-0.40%10.800.19%10.76-0.13%-0.26%
2021-12-1310.8810.9510.6810.74-1.01%-0.56%-0.31%15,090,300162,970,000102%10.80-1.42%10.870.29%10.780.23%10.77-0.10%-0.30%
2021-12-1010.8111.1510.7910.850.56%-0.97%0.61%20,170,000220,986,000135%10.961.27%10.841.53%10.750.53%10.780.24%-0.34%
2021-12-0910.6610.9010.6610.790.94%-0.27%0.30%12,528,000135,545,00085%10.821.52%10.680.48%10.70-0.20%10.76-0.08%-0.42%
2021-12-0810.6410.7510.5310.69-0.09%0.31%-0.72%11,419,400121,698,00075%10.660.85%10.63-0.41%10.72-0.02%10.77-0.29%-0.45%
2021-12-0710.5310.7210.4110.701.61%1.26%-0.91%14,045,900148,418,00089%10.57-0.91%10.67-1.05%10.72-0.44%10.80-0.68%-0.45%
2021-12-0610.8310.8510.5210.530.00%-1.26%-3.15%13,174,900140,492,00081%10.66-1.20%10.78-0.02%10.77-0.41%10.87-0.41%-0.42%