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   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-11-022839.6003.990%其它
2019-11-0289.6000.126%2
2019-11-0489.6000.126%
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
2019-10-182.902.972.892.911.04%-0.55%-1.76%5,532,50016,189,000156%2.931.11%2.92-0.58%2.95-0.57%2.96-0.27%-0.37%
2019-10-172.892.912.882.88-1.03%-0.48%-3.03%2,891,9008,368,00087%2.89-1.06%2.94-1.15%2.97-0.57%2.97-0.20%-0.40%
2019-10-162.962.982.902.91-1.36%-0.51%-2.22%4,697,60013,740,000138%2.93-1.52%2.97-1.00%2.98-0.50%2.98-0.37%-0.48%
2019-10-153.003.012.942.95-2.64%-0.67%-1.24%5,239,70015,562,000160%2.97-2.08%3.00-0.70%3.00-0.17%2.99-0.33%-0.53%
2019-10-143.033.053.013.030.66%-0.10%1.10%3,454,10010,475,000112%3.030.66%3.020.70%3.000.60%3.00-0.03%-0.56%
2019-10-113.013.042.993.01-0.33%-0.10%0.40%3,089,7009,310,00094%3.01-0.03%3.000.54%2.990.34%3.00-0.30%-0.63%
2019-10-103.023.042.993.020.00%0.20%0.43%2,520,3007,596,00077%3.011.35%2.980.71%2.980.27%3.01-0.27%-0.63%
2019-10-092.963.022.903.022.37%1.55%0.17%2,877,8008,560,00083%2.970.37%2.960.03%2.97-0.24%3.02-0.40%-0.62%
2019-10-082.952.992.942.950.34%-0.44%-2.54%2,104,0006,234,00058%2.960.41%2.96-0.10%2.97-0.60%3.03-0.59%-0.61%
2019-09-302.962.972.932.94-1.01%-0.37%-3.45%2,600,5007,674,00065%2.95-0.74%2.97-0.57%2.99-0.50%3.05-0.94%-0.57%
2019-09-272.943.002.932.971.02%-0.10%-3.38%2,821,4008,387,00065%2.970.14%2.98-0.77%3.01-0.69%3.07-0.61%-0.45%
2019-09-262.993.022.942.94-1.34%-0.98%-4.95%3,966,60011,778,00090%2.97-1.10%3.01-0.69%3.03-0.75%3.09-0.93%-0.37%
2019-09-253.033.042.982.98-2.30%-0.73%-4.55%3,871,50011,622,00086%3.00-1.41%3.03-0.98%3.05-0.55%3.12-0.89%-0.25%
2019-09-243.043.083.013.050.00%0.16%-3.17%3,886,50011,834,00085%3.050.46%3.06-0.42%3.07-0.62%3.15-0.63%-0.10%
2019-09-233.103.103.003.05-1.61%0.63%-3.79%5,013,20015,196,000107%3.03-2.57%3.07-0.78%3.09-1.47%3.17-0.69%0.04%
2019-09-203.113.143.083.10-0.64%-0.35%-2.88%3,012,2009,372,00067%3.110.84%3.09-0.32%3.13-0.54%3.19-0.34%0.15%
2019-09-193.083.123.043.121.30%1.13%-2.59%3,784,70011,675,00077%3.09-0.07%3.10-1.46%3.15-0.98%3.20-0.22%0.24%
2019-09-183.073.123.063.080.00%-0.23%-4.05%4,115,60012,706,00082%3.09-1.28%3.15-1.13%3.18-1.12%3.21-0.22%0.30%
2019-09-173.203.203.073.08-3.45%-1.50%-4.26%5,452,10017,046,000109%3.13-2.71%3.19-1.39%3.22-0.89%3.22-0.22%0.36%
2019-09-163.263.263.173.19-1.85%-0.75%-1.05%5,861,10018,839,000124%3.21-0.53%3.23-0.83%3.25-0.22%3.220.25%0.43%
2019-09-123.233.253.213.250.93%0.59%1.06%3,232,80010,445,00068%3.23-0.55%3.26-0.18%3.250.06%3.220.19%0.46%
2019-09-113.283.293.223.22-1.83%-0.89%0.31%4,784,00015,541,00093%3.25-1.07%3.260.09%3.250.37%3.210.28%0.54%
2019-09-103.253.333.233.280.61%-0.12%2.47%4,851,70015,933,00095%3.280.89%3.260.59%3.240.68%3.200.60%0.58%
2019-09-093.283.283.233.260.31%0.15%2.45%4,441,60014,459,00081%3.260.59%3.240.68%3.220.47%3.180.73%0.62%
2019-09-063.243.263.203.250.31%0.43%2.88%3,857,00012,482,00069%3.240.09%3.220.56%3.200.50%3.160.41%0.58%
2019-09-053.213.273.193.240.93%0.22%2.99%6,508,60021,044,000120%3.231.51%3.200.79%3.190.35%3.150.58%0.57%
2019-09-043.153.223.143.211.58%0.78%2.62%4,642,60014,788,00088%3.190.35%3.180.35%3.180.22%3.130.35%0.55%
2019-09-033.183.213.143.16-0.32%-0.44%1.38%4,821,20015,303,00095%3.170.16%3.17-0.22%3.170.41%3.120.42%0.54%
2019-09-023.133.203.133.170.96%0.03%2.13%3,965,60012,567,00079%3.170.41%3.170.19%3.160.90%3.100.52%0.53%
2019-08-303.243.253.113.140.00%-0.51%1.68%6,167,50019,463,000119%3.16-0.94%3.170.48%3.130.48%3.090.55%0.46%