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:
ST东海洋( 002086.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
2019-07-153.643.673.583.650.00%0.55%-4.12%6,835,70024,816,00061%3.63-0.36%3.64-0.27%3.65-0.57%3.81-0.13%0.34%
2019-07-123.633.683.613.650.27%0.19%-4.25%4,794,40017,465,00040%3.64-0.19%3.65-0.06%3.67-1.05%3.810.05%0.36%
2019-07-113.653.683.623.64-0.55%-0.27%-4.46%5,627,00020,538,00045%3.65-0.19%3.65-0.60%3.71-1.10%3.81-0.05%0.29%
2019-07-103.673.683.633.66-0.27%0.08%-3.99%4,814,10017,603,00038%3.660.22%3.67-1.37%3.75-1.63%3.810.08%0.24%
2019-07-093.653.693.623.670.00%0.58%-3.65%5,498,10020,061,00041%3.65-1.06%3.73-1.33%3.81-1.45%3.810.05%0.21%
2019-07-083.773.773.673.67-4.92%-0.49%-3.60%14,851,40054,776,000111%3.69-4.33%3.78-2.66%3.86-0.39%3.81-0.03%0.18%
2019-07-053.873.883.823.860.52%0.13%1.37%7,384,60028,466,00059%3.860.34%3.88-0.84%3.880.47%3.810.40%0.14%
2019-07-043.873.893.803.84-0.78%-0.05%1.24%10,613,80040,775,00078%3.84-1.61%3.910.59%3.860.29%3.790.90%0.07%
2019-07-033.984.013.833.87-3.01%-0.90%2.95%20,447,30079,843,000148%3.91-1.04%3.891.09%3.851.08%3.760.72%-0.10%
2019-07-023.783.993.773.995.00%1.12%6.91%25,560,400100,853,000205%3.955.03%3.852.97%3.812.48%3.731.44%-0.15%
2019-07-013.753.823.703.802.70%1.14%3.29%13,819,50051,922,000122%3.761.51%3.740.54%3.720.62%3.680.05%-0.28%
2019-06-283.753.773.663.70-1.33%-0.03%0.63%8,961,70033,167,00078%3.70-0.94%3.720.35%3.69-0.19%3.68-0.65%-0.30%
2019-06-273.713.793.703.750.27%0.37%1.32%8,562,30031,987,00073%3.740.73%3.700.57%3.701.29%3.70-0.56%-0.19%
2019-06-263.643.813.623.742.47%0.84%0.48%11,759,30043,620,00093%3.711.53%3.68-0.24%3.650.19%3.72-0.24%-0.08%
2019-06-253.673.703.623.65-0.82%-0.08%-2.17%7,366,40026,906,00058%3.65-0.46%3.691.37%3.65-0.06%3.73-0.27%-0.04%
2019-06-243.733.743.633.68-1.60%0.27%-1.63%11,575,10042,484,00088%3.67-1.26%3.640.00%3.65-0.44%3.74-0.37%0.06%
2019-06-213.653.743.643.745.06%0.62%-0.40%18,489,00068,724,000144%3.725.12%3.640.97%3.67-1.00%3.76-0.37%0.13%
2019-06-203.623.633.483.56-2.20%0.68%-5.55%16,959,00059,967,000125%3.54-3.99%3.61-2.65%3.70-2.53%3.77-0.74%0.23%
2019-06-193.703.723.633.64-0.55%-1.17%-4.13%8,315,00030,622,00068%3.680.57%3.70-2.19%3.80-0.55%3.800.24%0.29%
2019-06-183.653.713.633.66-0.81%-0.05%-3.38%9,295,70034,039,00076%3.66-2.16%3.79-1.71%3.82-0.44%3.790.13%0.22%
2019-06-173.843.873.693.69-4.90%-1.42%-2.46%13,918,10052,101,000111%3.74-4.88%3.85-0.90%3.84-0.49%3.78-0.19%0.22%
2019-06-143.934.013.843.88-0.77%-1.40%2.37%11,838,70046,582,000103%3.941.31%3.891.22%3.860.68%3.790.45%0.20%
2019-06-133.824.013.773.912.36%0.67%3.63%16,060,80062,386,000143%3.881.46%3.840.74%3.830.87%3.770.53%0.08%
2019-06-123.823.883.783.82-0.52%-0.21%1.79%8,868,10033,951,00082%3.831.00%3.810.11%3.801.04%3.750.21%0.00%
2019-06-113.683.883.653.841.59%1.32%2.54%12,448,30047,184,000105%3.79-0.84%3.810.48%3.760.78%3.750.70%0.03%
2019-06-103.913.933.743.78-1.05%-1.10%1.64%10,623,50040,605,00088%3.820.24%3.791.75%3.730.13%3.720.35%-0.13%
2019-06-063.773.893.753.822.69%0.18%3.08%18,669,80071,180,000158%3.813.61%3.732.22%3.720.76%3.710.60%-0.24%
2019-06-053.623.723.613.725.08%1.09%0.98%6,842,00025,181,00059%3.682.79%3.64-1.01%3.70-0.30%3.68-0.16%-0.37%
2019-06-043.593.643.513.54-2.75%-1.12%-4.07%9,184,40032,876,00075%3.58-2.35%3.68-1.34%3.71-0.75%3.69-0.43%-0.46%
2019-06-033.763.763.643.640.00%-0.71%-1.78%14,899,30054,625,000122%3.67-3.86%3.73-0.96%3.730.62%3.710.08%-0.43%