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:
国联水产( 300094.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
2021-12-084.084.134.074.120.98%0.49%-0.02%26,060,600106,860,00073%4.100.76%4.09-0.85%4.13-0.15%4.12-0.17%-0.60%
2021-12-074.074.114.034.080.49%0.27%-1.16%23,591,70095,999,00063%4.07-0.51%4.12-0.48%4.13-0.05%4.13-0.36%-0.65%
2021-12-064.154.174.044.06-3.10%-0.73%-2.00%47,643,200194,883,000124%4.09-2.29%4.14-0.48%4.14-0.05%4.14-0.46%-0.62%
2021-12-034.084.264.084.192.20%0.10%0.67%44,446,900186,046,000122%4.190.70%4.160.70%4.140.51%4.16-0.22%-0.57%
2021-12-024.164.224.104.10-1.44%-1.37%-1.70%39,958,200166,104,000113%4.160.44%4.130.63%4.120.02%4.17-0.50%-0.51%
2021-12-014.114.184.084.160.97%0.51%-0.76%33,299,400137,813,00094%4.140.85%4.110.34%4.12-0.19%4.19-0.69%-0.41%
2021-11-304.104.134.084.120.73%0.39%-2.39%35,604,000146,131,00096%4.100.56%4.09-0.44%4.12-0.70%4.22-0.82%-0.28%
2021-11-294.044.124.014.090.00%0.22%-3.90%33,150,900135,304,00084%4.08-0.32%4.11-0.72%4.15-0.86%4.26-1.53%-0.13%
2021-11-264.154.164.074.09-1.45%-0.10%-5.37%36,979,400151,393,00081%4.09-1.61%4.14-1.22%4.19-0.95%4.32-0.62%0.12%
2021-11-254.174.194.144.150.00%-0.26%-4.58%33,048,200137,522,00070%4.16-0.24%4.19-0.83%4.23-0.89%4.35-0.66%0.24%
2021-11-244.244.244.134.15-1.89%-0.50%-5.21%39,660,000165,428,00079%4.17-1.81%4.23-1.08%4.27-1.18%4.38-0.64%0.41%
2021-11-234.284.304.224.23-1.63%-0.42%-3.99%35,133,300149,233,00065%4.25-0.66%4.27-0.81%4.32-0.76%4.41-0.11%0.62%
2021-11-224.294.324.234.30-0.46%0.56%-2.52%32,873,700140,577,00060%4.28-0.60%4.31-0.94%4.35-1.54%4.410.14%0.72%
2021-11-194.284.354.254.320.93%0.42%-1.93%29,669,200127,637,00053%4.30-0.92%4.35-0.66%4.42-0.09%4.410.32%0.75%
2021-11-184.424.454.274.28-3.82%-1.43%-2.53%39,110,200169,827,00064%4.34-1.07%4.38-1.66%4.42-0.52%4.390.53%0.82%
2021-11-174.434.484.274.450.91%1.39%1.88%43,831,700192,367,00067%4.39-0.23%4.450.18%4.45-0.22%4.370.62%0.83%
2021-11-164.544.574.344.41-2.43%0.25%1.59%50,607,900222,618,00076%4.40-2.61%4.45-0.54%4.460.18%4.340.65%0.73%
2021-11-154.504.764.364.523.91%0.07%4.80%86,997,100392,932,000135%4.523.13%4.470.61%4.451.18%4.310.96%0.57%
2021-11-124.434.524.304.35-2.47%-0.68%1.83%60,346,200264,311,000101%4.38-2.47%4.440.14%4.400.71%4.270.64%0.46%
2021-11-114.414.584.394.460.68%-0.69%5.06%55,077,600247,352,000101%4.490.79%4.441.51%4.361.39%4.250.95%0.37%
2021-11-104.334.644.314.431.37%-0.58%5.35%79,634,900354,837,000154%4.462.46%4.371.94%4.301.75%4.211.50%0.24%
2021-11-094.284.394.254.372.58%0.48%5.48%51,924,300225,804,000107%4.352.35%4.291.13%4.231.20%4.140.90%0.05%
2021-11-084.204.304.194.260.24%0.26%3.75%47,808,800203,160,00099%4.25-0.52%4.240.93%4.180.58%4.110.47%-0.11%
2021-11-054.234.344.184.250.00%-0.49%3.99%85,729,700366,174,000186%4.271.62%4.201.82%4.161.47%4.090.96%-0.19%
2021-11-044.104.284.084.253.41%1.12%4.99%88,882,500373,569,000209%4.202.39%4.131.78%4.101.84%4.050.62%-0.30%
2021-11-034.004.203.974.112.49%0.12%2.16%66,387,400272,526,000174%4.112.34%4.051.50%4.021.51%4.02-0.37%-0.33%
2021-11-023.994.113.924.010.75%-0.02%-0.69%49,214,500197,387,000131%4.010.53%3.990.96%3.960.38%4.04-0.96%-0.22%
2021-11-013.964.033.963.98-0.25%-0.25%-2.38%21,779,90086,907,00053%3.990.61%3.960.66%3.95-0.33%4.08-0.12%-0.05%
2021-10-293.914.033.883.992.84%0.61%-2.25%28,077,300111,341,00066%3.971.33%3.93-0.13%3.96-0.60%4.08-0.27%-0.02%
2021-10-283.933.983.873.880.00%-0.87%-5.20%25,676,700100,501,00057%3.910.03%3.93-0.86%3.98-1.02%4.09-0.34%0.01%