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
2019-03-225.035.054.894.93-1.99%-0.26%-2.91%12,109,70059,853,00043%4.940.35%4.90-0.18%4.92-0.85%5.080.83%1.93%
2019-03-214.845.094.825.034.36%2.11%-0.12%21,951,900108,125,00075%4.931.82%4.91-0.12%4.96-1.92%5.040.74%2.04%
2019-03-204.934.964.724.82-3.02%-0.37%-3.58%18,952,00091,682,00064%4.84-2.64%4.91-2.07%5.06-3.89%5.000.69%2.16%
2019-03-195.045.044.914.97-1.39%0.02%0.10%14,475,60071,923,00051%4.970.47%5.02-2.11%5.261.37%4.970.83%2.19%
2019-03-185.125.124.825.04-1.75%1.90%2.36%18,707,40092,525,00066%4.95-3.06%5.13-4.12%5.190.80%4.920.96%2.20%
2019-03-154.995.224.995.130.98%0.55%5.19%23,794,000121,391,00088%5.10-2.28%5.351.98%5.151.50%4.880.97%2.20%
2019-03-145.505.505.085.08-9.93%-2.70%5.18%40,708,100212,550,000165%5.22-5.45%5.241.99%5.082.38%4.832.29%2.17%
2019-03-135.225.645.185.649.94%2.14%19.44%61,341,600338,705,000303%5.5214.66%5.149.83%4.968.21%4.727.10%2.01%
2019-03-124.665.134.555.1310.09%6.52%16.35%38,608,400185,953,000213%4.824.83%4.683.18%4.583.38%4.413.01%1.47%
2019-03-114.454.754.434.665.43%1.44%8.88%20,203,60092,815,000121%4.591.23%4.542.16%4.431.96%4.281.91%1.29%
2019-03-084.404.894.304.42-1.78%-2.60%5.24%25,164,500114,195,000151%4.541.25%4.442.66%4.352.21%4.201.87%1.21%
2019-03-074.304.674.254.504.90%0.40%9.14%23,607,100105,801,000155%4.486.11%4.323.52%4.252.85%4.122.00%1.08%
2019-03-064.214.324.164.292.39%1.56%6.14%16,261,70068,695,000111%4.221.00%4.181.21%4.140.39%4.040.97%0.97%
2019-03-054.084.274.044.192.44%0.19%4.67%14,996,90062,723,000103%4.181.43%4.131.25%4.120.81%4.000.93%1.01%
2019-03-044.084.184.064.090.49%-0.80%3.13%15,894,80065,537,000113%4.122.18%4.08-0.49%4.091.39%3.970.94%1.00%
2019-03-014.064.084.004.070.49%0.87%3.59%8,354,00033,708,00060%4.04-0.22%4.100.32%4.030.70%3.930.69%1.03%
2019-02-284.084.094.014.05-1.22%0.15%3.79%12,191,20049,300,00085%4.04-2.46%4.081.39%4.000.86%3.900.62%1.14%
2019-02-274.064.254.064.102.24%-1.11%5.72%22,584,00093,635,000171%4.152.80%4.032.52%3.972.01%3.881.71%1.02%
2019-02-263.944.163.894.011.52%-0.57%5.17%19,180,80077,355,000163%4.033.62%3.932.13%3.891.65%3.811.30%0.79%
2019-02-253.813.973.813.953.40%1.49%4.94%20,657,20080,389,000197%3.892.10%3.850.81%3.831.06%3.761.05%0.64%
2019-02-223.743.893.743.821.06%0.21%2.55%10,895,70041,536,000122%3.810.40%3.820.53%3.790.58%3.730.57%0.51%
2019-02-213.823.873.743.78-2.07%-0.45%2.05%11,507,00043,690,000143%3.80-0.94%3.800.50%3.770.64%3.700.95%0.42%
2019-02-203.773.913.773.863.49%0.70%5.21%14,428,30055,299,000201%3.832.60%3.781.26%3.741.47%3.671.30%0.26%
2019-02-193.763.783.693.73-1.32%-0.16%2.98%9,724,90036,328,000158%3.74-0.13%3.730.76%3.690.74%3.620.89%0.10%
2019-02-183.733.783.673.781.34%1.04%5.29%12,466,80046,639,000227%3.740.73%3.701.62%3.661.41%3.591.18%-0.02%
2019-02-153.573.903.543.734.48%0.43%5.13%14,700,00054,594,000320%3.714.44%3.643.14%3.613.03%3.551.78%-0.12%
2019-02-143.553.583.533.570.28%0.39%2.41%4,707,50016,742,000128%3.560.71%3.530.77%3.501.36%3.49-0.49%-0.28%
2019-02-133.513.583.493.561.71%0.82%1.63%5,905,30020,854,000152%3.531.00%3.501.45%3.460.94%3.50-0.65%-0.19%
2019-02-123.493.523.473.500.86%0.11%-0.74%3,412,70011,932,00083%3.501.07%3.451.77%3.420.44%3.53-0.17%-0.05%
2019-02-113.433.493.423.470.00%0.32%-1.76%2,953,30010,215,00073%3.462.34%3.390.24%3.41-0.55%3.53-0.31%0.00%