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
2021-01-223.713.753.653.67-3.17%-0.11%-3.40%9,014,90033,123,00073%3.67-2.57%3.73-1.06%3.75-0.21%3.80-2.49%-0.90%
2021-01-213.733.843.683.791.34%0.50%-2.72%8,754,40033,016,00057%3.770.94%3.77-0.27%3.760.97%3.90-2.23%-0.75%
2021-01-203.823.823.703.74-1.58%0.11%-6.15%6,416,20023,970,00035%3.74-1.30%3.780.29%3.73-0.43%3.99-0.43%-0.63%
2021-01-193.783.843.743.800.26%0.40%-5.05%7,923,70029,992,00040%3.79-0.24%3.771.46%3.74-0.58%4.00-0.87%-0.70%
2021-01-183.673.863.673.791.61%-0.11%-6.12%10,370,80039,348,00048%3.791.96%3.71-0.16%3.76-1.60%4.04-0.37%-0.61%
2021-01-153.613.793.613.733.04%0.24%-7.95%10,522,50039,154,00045%3.722.28%3.72-1.33%3.83-3.26%4.05-0.27%-0.60%
2021-01-143.753.753.603.62-4.49%-0.49%-10.90%13,358,60048,599,00055%3.64-4.36%3.77-3.24%3.95-3.25%4.06-0.39%-0.61%
2021-01-133.873.903.763.79-2.32%-0.37%-7.09%11,578,50044,040,00048%3.80-1.53%3.89-3.40%4.09-0.51%4.08-0.34%-0.60%
2021-01-123.763.963.743.880.78%0.44%-5.20%13,603,20052,555,00054%3.86-2.05%4.03-2.96%4.11-1.04%4.09-0.61%-0.58%
2021-01-114.164.173.813.85-7.89%-2.38%-6.51%27,531,100108,590,000110%3.94-5.06%4.15-0.98%4.15-0.74%4.12-0.96%-0.52%
2021-01-084.284.304.054.18-5.22%0.63%0.53%37,120,800154,212,000157%4.15-4.02%4.19-0.64%4.180.46%4.16-1.05%-0.46%
2021-01-073.994.413.984.419.98%1.89%4.95%32,286,900139,746,000141%4.336.63%4.222.33%4.162.29%4.20-1.01%-0.37%
2021-01-064.154.243.994.01-4.52%-1.21%-5.54%21,336,10086,609,00083%4.06-3.84%4.130.39%4.07-0.12%4.25-1.14%-0.34%
2021-01-054.114.294.064.202.19%-0.50%-2.19%25,171,700106,244,00091%4.223.63%4.112.65%4.080.15%4.290.02%-0.36%
2021-01-043.954.153.934.114.05%0.91%-4.26%19,294,10078,579,00068%4.072.85%4.00-0.22%4.07-1.41%4.29-0.28%-0.43%
2020-12-313.934.023.883.95-0.25%-0.25%-8.25%14,035,20055,574,00047%3.96-0.20%4.01-2.00%4.13-2.64%4.31-0.32%-0.42%
2020-12-304.024.073.853.96-1.74%-0.20%-8.31%20,423,30081,038,00064%3.97-2.79%4.09-2.80%4.24-2.93%4.32-0.32%-0.40%
2020-12-294.244.244.014.03-4.95%-1.27%-6.99%23,780,10097,065,00077%4.08-4.22%4.21-3.35%4.37-1.38%4.33-0.12%-0.33%
2020-12-284.204.364.164.24-1.40%-0.52%-2.26%16,947,40072,227,00057%4.26-0.88%4.36-2.05%4.430.27%4.34-0.05%-0.32%
2020-12-254.354.424.194.30-3.59%0.00%-0.92%25,305,000108,814,00085%4.30-3.26%4.45-0.63%4.420.14%4.34-0.30%-0.27%
2020-12-244.494.674.274.46-1.55%0.34%2.46%35,618,900158,314,000121%4.45-2.07%4.480.99%4.410.75%4.35-0.14%-0.17%
2020-12-234.384.734.354.530.67%-0.20%3.92%43,163,900195,926,000149%4.542.14%4.432.26%4.381.79%4.36-0.73%-0.12%
2020-12-224.214.584.204.505.88%1.26%2.48%46,748,200207,726,000153%4.445.76%4.342.10%4.302.09%4.39-1.39%0.09%
2020-12-214.174.344.144.250.24%1.14%-4.56%21,946,50092,220,00063%4.20-0.99%4.250.19%4.21-0.47%4.45-0.69%0.46%
2020-12-184.264.354.174.24-1.62%-0.09%-5.44%23,246,20098,653,00063%4.24-0.80%4.240.79%4.23-1.03%4.48-0.18%0.69%
2020-12-174.104.444.044.314.11%0.75%-4.05%31,639,500135,338,00085%4.282.69%4.21-0.05%4.28-1.41%4.49-0.05%0.81%
2020-12-164.104.254.064.140.98%-0.62%-7.88%19,536,80081,400,00049%4.170.56%4.21-2.25%4.34-2.98%4.490.38%0.99%
2020-12-154.254.324.064.10-4.65%-1.04%-8.42%24,557,000101,737,00057%4.14-3.85%4.30-2.78%4.47-2.68%4.48-0.05%1.06%
2020-12-144.304.434.234.30-2.93%-0.21%-4.00%22,869,50098,546,00055%4.31-2.80%4.43-3.13%4.59-0.63%4.480.40%1.19%
2020-12-114.324.634.274.430.00%-0.07%-0.69%29,502,300130,798,00068%4.43-1.38%4.57-2.06%4.620.13%4.460.77%1.46%