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昌鱼( 600275.SH 上证)
板块 :渔业、牧业   资产重组   
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
2021-12-032.903.042.892.992.40%0.98%5.17%7,735,60022,908,000125%2.961.72%2.931.04%2.911.11%2.840.46%0.03%
2021-12-022.912.942.882.920.69%0.31%3.18%5,061,30014,732,00085%2.910.69%2.900.56%2.880.70%2.830.14%0.08%
2021-12-012.872.912.862.900.35%0.31%2.62%4,926,90014,242,00080%2.890.14%2.880.66%2.860.85%2.830.07%0.10%
2021-11-302.842.922.842.891.40%0.10%2.34%3,929,30011,342,00065%2.890.49%2.860.74%2.830.46%2.82-0.18%0.10%
2021-11-292.842.972.842.85-1.04%-0.80%0.74%7,809,20022,437,000118%2.871.13%2.841.39%2.821.04%2.830.11%0.18%
2021-11-262.772.922.772.882.86%1.37%1.91%8,639,20024,541,000133%2.841.90%2.801.05%2.790.14%2.83-0.28%0.18%
2021-11-252.782.832.752.800.00%0.43%-1.20%4,812,00013,418,00076%2.791.24%2.770.18%2.79-0.54%2.83-0.28%0.25%
2021-11-242.782.812.702.800.72%1.67%-1.48%5,703,20015,708,00086%2.75-1.04%2.77-0.93%2.80-0.57%2.84-0.21%0.30%
2021-11-232.762.832.752.780.36%-0.11%-2.39%3,532,4009,830,00055%2.780.43%2.79-0.68%2.82-0.78%2.85-0.04%0.28%
2021-11-222.762.852.752.77-4.15%-0.04%-2.77%12,090,60033,499,000182%2.77-3.21%2.81-1.68%2.84-1.08%2.850.53%0.21%
2021-11-192.842.912.812.892.12%0.94%1.98%4,546,50013,015,00075%2.860.18%2.86-0.45%2.87-0.49%2.830.93%-0.03%
2021-11-182.852.942.802.83-1.39%-0.98%0.78%6,569,90018,775,000104%2.86-0.21%2.87-0.04%2.88-0.10%2.810.36%-0.35%
2021-11-172.832.912.832.870.70%0.21%2.57%3,948,80011,310,00064%2.86-0.83%2.88-0.69%2.890.24%2.800.11%-0.51%
2021-11-162.862.972.842.850.35%-1.32%1.97%9,395,20027,138,000153%2.891.01%2.900.21%2.880.56%2.800.54%-0.63%
2021-11-152.892.922.822.84-2.74%-0.66%2.16%5,602,80016,017,00099%2.86-2.85%2.890.28%2.862.29%2.780.11%-0.81%
2021-11-122.963.002.902.92-1.02%-0.78%5.15%5,395,20015,878,000102%2.942.51%2.881.48%2.802.27%2.780.47%-0.84%
2021-11-112.812.972.752.954.24%2.75%6.73%6,804,80019,536,000132%2.871.77%2.843.96%2.740.96%2.760.25%-0.92%
2021-11-102.822.872.772.83-0.35%0.32%2.65%4,350,80012,273,00088%2.820.28%2.731.90%2.710.04%2.76-0.51%-0.97%
2021-11-092.782.862.722.844.03%0.96%2.49%5,568,50015,664,000112%2.816.96%2.680.64%2.710.19%2.77-0.65%-0.93%
2021-11-082.632.732.522.735.00%3.80%-2.12%8,443,90022,208,000163%2.63-0.42%2.66-1.99%2.71-1.64%2.79-1.90%-0.86%
2021-11-052.712.722.582.60-4.41%-1.55%-8.55%8,094,50021,375,000169%2.64-4.07%2.72-2.55%2.75-2.07%2.84-2.30%-0.65%
2021-11-042.772.792.702.72-2.51%-1.20%-6.53%5,057,50013,923,000111%2.75-2.03%2.79-1.28%2.81-0.92%2.91-1.19%-0.39%
2021-11-032.742.882.702.791.82%-0.71%-5.26%4,608,50012,949,000103%2.810.11%2.82-0.32%2.83-1.46%2.95-1.17%-0.21%
2021-11-022.862.862.742.74-4.20%-2.39%-8.05%4,144,30011,634,00083%2.81-2.02%2.83-0.84%2.88-1.78%2.98-1.26%0.02%
2021-11-012.862.902.832.861.42%-0.17%-5.24%3,196,4009,159,00057%2.871.06%2.86-1.62%2.93-1.18%3.02-0.13%0.38%
2021-10-292.902.902.812.82-2.08%-0.53%-6.68%3,060,5008,675,00054%2.84-1.19%2.90-2.16%2.96-1.23%3.02-0.30%0.45%
2021-10-282.962.992.822.88-2.70%0.38%-4.98%3,750,30010,758,00069%2.87-3.79%2.97-1.79%3.00-1.09%3.03-0.26%0.48%
2021-10-273.033.042.902.96-2.31%-0.74%-2.60%4,400,70013,121,00087%2.98-2.04%3.02-0.56%3.03-0.53%3.04-0.13%0.57%
2021-10-263.053.082.993.03-0.66%-0.46%-0.43%4,049,40012,326,00086%3.040.03%3.04-0.16%3.05-0.55%3.040.10%0.67%
2021-10-253.063.093.003.050.00%0.23%0.33%4,118,60012,532,00091%3.040.30%3.04-0.23%3.070.33%3.040.17%0.70%