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
2019-07-155.916.045.876.02-0.33%1.02%-4.52%1,219,0007,264,00045%5.96-0.83%5.980.13%5.97-1.19%6.31-0.13%0.09%
2019-07-125.926.065.926.042.03%0.52%-4.32%884,0005,312,00032%6.010.67%5.970.17%6.04-1.34%6.310.03%0.12%
2019-07-115.936.045.895.920.51%-0.82%-6.20%1,066,2006,364,00038%5.970.56%5.96-1.60%6.12-1.77%6.31-0.14%0.12%
2019-07-105.986.055.855.89-1.34%-0.77%-6.80%1,133,0006,725,00040%5.94-0.54%6.06-1.93%6.23-2.50%6.32-0.21%0.15%
2019-07-096.036.095.705.97-1.16%0.03%-5.73%1,479,4008,829,00053%5.97-2.90%6.17-2.06%6.39-0.23%6.33-0.22%0.20%
2019-07-086.306.356.006.04-5.33%-1.72%-4.84%2,924,80017,976,000107%6.15-2.97%6.30-2.72%6.41-0.31%6.35-0.25%0.24%
2019-07-056.376.406.226.380.79%0.73%0.27%2,409,60015,262,00092%6.33-0.92%6.480.16%6.430.22%6.360.11%0.31%
2019-07-046.396.496.316.33-3.36%-0.99%-0.41%4,404,80028,159,000165%6.39-2.71%6.470.22%6.410.17%6.360.40%0.36%
2019-07-036.206.896.196.554.63%-0.32%3.46%8,054,80052,928,000330%6.575.68%6.464.81%6.403.63%6.331.74%0.36%
2019-07-026.156.276.116.261.29%0.68%0.59%1,875,30011,661,00088%6.221.01%6.160.24%6.18-0.02%6.22-0.40%0.26%
2019-07-016.126.226.086.182.15%0.39%-1.09%1,583,2009,746,00061%6.161.22%6.15-0.31%6.18-0.56%6.250.16%0.46%
2019-06-286.176.195.956.05-2.10%-0.53%-3.01%1,344,3008,176,00050%6.08-2.00%6.16-0.90%6.21-0.69%6.240.05%0.45%
2019-06-276.136.266.136.18-0.32%-0.42%-0.88%1,126,8006,993,00041%6.21-0.24%6.22-0.45%6.260.18%6.240.15%0.43%
2019-06-266.256.286.136.20-0.80%-0.34%-0.42%1,068,6006,648,00038%6.22-0.13%6.25-0.32%6.24-0.03%6.230.23%0.38%
2019-06-256.306.336.166.25-0.79%0.34%0.61%1,629,40010,149,00057%6.23-0.72%6.270.29%6.25-0.45%6.210.26%0.31%
2019-06-246.316.346.206.300.16%0.41%1.68%2,376,80014,911,00084%6.27-0.16%6.250.13%6.270.40%6.200.44%0.28%
2019-06-216.296.356.216.290.16%0.10%1.96%3,266,80020,527,000120%6.281.42%6.24-0.48%6.250.40%6.170.60%0.24%
2019-06-206.166.306.076.281.45%1.36%2.41%2,988,90018,518,000117%6.20-0.75%6.270.30%6.220.19%6.130.38%0.13%
2019-06-196.216.376.136.19-0.16%-0.85%1.33%3,939,60024,595,000167%6.24-1.36%6.250.45%6.210.53%6.110.78%0.07%
2019-06-186.166.556.066.201.31%-2.04%2.28%5,980,00037,849,000287%6.334.42%6.232.32%6.182.12%6.061.61%-0.02%
2019-06-176.066.135.956.123.03%0.97%2.58%2,147,00013,012,000126%6.06-0.87%6.080.17%6.050.68%5.970.02%-0.14%
2019-06-146.026.235.945.94-1.98%-2.85%-0.42%2,414,60014,764,000146%6.110.69%6.070.91%6.011.23%5.97-0.13%-0.17%
2019-06-136.016.145.976.060.33%-0.20%1.46%1,830,50011,114,000107%6.070.78%6.021.36%5.940.80%5.97-0.42%-0.16%
2019-06-125.996.115.956.040.67%0.25%0.70%1,904,10011,473,00097%6.031.13%5.941.59%5.890.87%6.00-0.38%-0.10%
2019-06-115.826.055.806.003.09%0.70%-0.35%1,743,10010,386,00078%5.962.94%5.850.79%5.84-0.14%6.02-0.13%-0.04%
2019-06-105.685.875.625.822.65%0.55%-3.47%1,350,2007,815,00057%5.790.45%5.80-0.12%5.85-1.08%6.030.07%-0.03%
2019-06-065.815.885.655.67-3.24%-1.60%-5.89%1,446,4008,334,00058%5.76-1.52%5.81-1.46%5.91-1.58%6.03-0.50%-0.06%
2019-06-055.795.935.735.861.91%0.15%-3.22%1,301,4007,614,00049%5.850.71%5.89-1.32%6.01-1.02%6.06-0.17%0.04%
2019-06-045.996.005.695.75-3.20%-1.03%-5.19%1,609,1009,349,00060%5.81-3.42%5.97-1.97%6.07-0.77%6.07-0.13%0.06%
2019-06-036.076.125.905.940.00%-1.26%-2.19%1,502,5009,039,00056%6.02-1.04%6.09-0.52%6.120.03%6.070.36%0.09%