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:
獐子岛( 002069.SZ 深证)
板块 :渔业、牧业   
所属成分指数: 中证500
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
2019-05-213.733.823.703.812.14%0.00%0.00%5,598,90021,147,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-203.753.803.613.73-2.10%1.11%-1.30%7,515,70027,725,000101%3.69-5.97%3.84-0.67%3.81-0.37%3.78-0.34%-1.63%
2019-05-173.924.083.743.81-2.31%-2.88%0.47%12,797,10050,197,000174%3.922.00%3.872.28%3.821.41%3.79-0.13%-1.77%
2019-05-163.803.903.773.903.45%1.40%2.71%7,634,00029,359,000109%3.852.78%3.781.40%3.770.94%3.80-0.68%-1.83%
2019-05-153.723.773.703.772.45%0.75%-1.39%4,706,30017,611,00065%3.740.89%3.73-0.53%3.74-0.21%3.82-1.90%-1.86%
2019-05-143.703.783.613.68-0.54%-0.78%-5.57%4,665,20017,301,00055%3.71-0.56%3.750.16%3.74-0.03%3.90-2.99%-1.78%
2019-05-133.773.783.683.70-2.89%-0.80%-7.89%5,497,70020,506,00057%3.73-1.40%3.74-0.37%3.75-0.53%4.02-1.42%-1.51%
2019-05-103.763.833.713.812.42%0.71%-6.50%7,361,50027,851,00076%3.781.97%3.760.51%3.77-1.31%4.08-2.16%-1.37%
2019-05-093.713.773.613.72-1.33%0.27%-10.68%7,954,70029,515,00075%3.71-1.72%3.74-1.09%3.82-1.85%4.17-2.37%-1.17%
2019-05-083.653.843.643.771.07%-0.13%-11.63%6,946,60026,221,00063%3.781.29%3.78-2.10%3.89-2.85%4.27-2.09%-0.94%
2019-05-073.703.773.663.731.63%0.08%-14.39%7,367,60027,457,00061%3.73-2.26%3.86-2.63%4.00-4.60%4.36-2.22%-0.74%
2019-05-063.973.973.643.67-8.93%-3.75%-17.64%10,982,40041,874,00084%3.81-5.83%3.96-4.35%4.19-3.14%4.46-1.74%-0.52%
2019-04-304.064.113.984.030.00%-0.47%-11.14%7,622,00030,865,00062%4.05-0.91%4.14-4.67%4.33-2.41%4.54-0.72%-0.36%
2019-04-294.154.204.014.03-2.66%-1.37%-11.78%7,751,50031,675,00062%4.09-3.27%4.35-2.34%4.44-2.36%4.57-1.00%-0.30%
2019-04-264.414.414.114.14-5.91%-1.99%-10.27%13,744,00058,055,000109%4.22-8.41%4.45-3.66%4.54-2.66%4.61-1.07%-0.19%
2019-04-254.614.744.394.40-4.35%-4.60%-5.66%13,704,70063,209,000112%4.610.59%4.62-1.05%4.67-0.70%4.66-0.28%-0.08%
2019-04-244.634.654.534.60-0.65%0.33%-1.65%6,353,30029,133,00052%4.59-1.29%4.67-0.83%4.70-0.09%4.68-0.06%-0.04%
2019-04-234.704.754.534.63-1.70%-0.32%-1.07%10,961,90050,923,00088%4.65-1.94%4.71-0.59%4.710.41%4.68-0.11%-0.06%
2019-04-224.714.814.664.71-0.63%-0.57%0.53%10,739,90050,876,00090%4.740.09%4.730.45%4.690.15%4.69-0.09%-0.07%
2019-04-194.824.824.694.74-1.46%0.15%1.09%12,569,30059,487,000104%4.730.00%4.711.27%4.680.39%4.69-0.09%-0.09%
2019-04-184.654.814.634.813.66%1.63%2.49%17,091,00080,886,000141%4.732.07%4.650.58%4.660.11%4.69-0.02%-0.14%
2019-04-174.604.674.574.640.65%0.06%-1.15%7,906,10036,661,00067%4.642.20%4.63-0.19%4.66-0.02%4.69-0.13%-0.16%
2019-04-164.604.624.464.61-0.43%1.61%-1.91%10,251,40046,508,00080%4.54-3.43%4.64-1.09%4.66-0.58%4.70-0.17%-0.20%
2019-04-154.714.804.614.63-1.49%-1.45%-1.66%11,877,30055,794,00087%4.701.01%4.690.26%4.68-0.32%4.710.11%-0.27%
2019-04-124.604.804.434.700.64%1.05%-0.06%19,171,20089,162,000141%4.65-1.69%4.68-0.55%4.70-0.70%4.700.04%-0.39%
2019-04-114.694.844.654.670.00%-1.29%-0.66%12,711,60060,136,000102%4.731.72%4.70-0.32%4.73-0.11%4.700.15%-0.58%
2019-04-104.744.744.584.67-1.27%0.41%-0.51%9,709,70045,163,00077%4.65-1.32%4.72-0.84%4.74-0.21%4.69-0.28%-0.90%
2019-04-094.684.774.674.730.64%0.36%0.49%7,512,70035,409,00060%4.71-1.15%4.76-0.19%4.750.40%4.71-0.21%-0.80%
2019-04-084.794.864.644.70-1.88%-1.43%-0.36%12,337,90058,830,00097%4.77-0.04%4.770.38%4.730.45%4.72-0.34%-0.73%
2019-04-044.774.804.734.790.00%0.42%1.20%12,869,80061,388,000101%4.770.32%4.750.85%4.710.66%4.73-0.59%-0.61%