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   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-096865.0009.076%2
2020-11-1920000.00026.443%2
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
2019-03-225.005.154.965.152.79%2.14%5.10%22,970,100115,819,00096%5.040.32%5.010.68%4.970.91%4.900.49%0.89%
2019-03-214.995.084.975.010.40%-0.32%2.75%22,679,800114,000,00090%5.031.03%4.981.10%4.931.21%4.880.00%1.02%
2019-03-204.905.104.884.991.84%0.30%2.34%29,624,800147,396,000112%4.981.53%4.921.36%4.870.02%4.880.52%1.26%
2019-03-194.894.954.864.90-0.20%0.00%1.01%14,108,10069,128,00052%4.900.93%4.860.96%4.870.04%4.850.58%1.42%
2019-03-184.824.934.774.911.87%1.13%1.80%17,913,50086,969,00063%4.860.48%4.81-1.03%4.860.39%4.820.82%1.54%
2019-03-154.714.934.704.822.55%-0.25%0.75%23,723,100114,631,00078%4.831.47%4.86-0.25%4.840.06%4.780.93%1.59%
2019-03-144.884.954.704.70-5.05%-1.30%-0.84%25,607,400121,943,00081%4.76-4.03%4.870.04%4.84-0.86%4.740.62%1.60%
2019-03-134.905.034.874.951.02%-0.24%5.07%32,022,700158,892,000108%4.961.83%4.871.06%4.880.89%4.711.42%1.59%
2019-03-124.854.964.804.901.45%0.55%5.49%28,928,100140,963,00099%4.872.40%4.82-0.84%4.841.04%4.651.71%1.51%
2019-03-114.714.834.654.831.68%1.49%5.76%26,514,900126,191,00087%4.76-1.33%4.860.19%4.791.14%4.571.83%1.43%
2019-03-084.894.964.754.75-5.00%-1.51%5.91%36,149,300174,349,000115%4.82-3.17%4.851.40%4.741.83%4.491.82%1.33%
2019-03-074.885.074.855.002.67%0.38%13.51%33,472,500166,733,000115%4.984.71%4.793.53%4.652.56%4.412.35%1.20%
2019-03-064.654.874.614.874.96%2.38%13.15%34,576,300164,477,000118%4.764.39%4.622.64%4.542.35%4.302.18%1.00%
2019-03-054.534.654.484.641.98%1.82%10.16%24,420,400111,273,00078%4.560.22%4.501.26%4.431.77%4.211.74%0.89%
2019-03-044.594.644.494.552.25%0.07%9.90%40,344,200183,443,000115%4.552.92%4.452.56%4.352.93%4.141.32%0.85%
2019-03-014.404.504.334.453.73%0.72%8.91%35,541,000157,008,000108%4.423.13%4.342.36%4.232.05%4.091.01%0.69%
2019-02-284.294.334.254.290.70%0.14%6.06%18,208,40078,011,00056%4.280.45%4.241.75%4.151.17%4.050.50%0.63%
2019-02-274.204.374.204.260.71%-0.12%5.84%27,407,200116,893,00083%4.271.69%4.161.69%4.101.29%4.030.65%0.57%
2019-02-264.144.354.124.231.68%0.86%5.78%40,083,400168,123,000124%4.192.97%4.091.97%4.051.48%4.000.88%0.50%
2019-02-254.024.163.994.163.74%2.14%4.94%45,819,000186,640,000150%4.072.34%4.020.98%3.990.76%3.960.81%0.38%
2019-02-223.954.043.924.011.78%0.75%1.98%27,133,200107,983,00097%3.980.58%3.980.40%3.96-0.08%3.930.54%0.21%
2019-02-213.944.003.923.94-0.76%-0.43%0.74%30,250,200119,703,000115%3.96-0.73%3.960.23%3.960.08%3.910.39%0.05%
2019-02-204.004.083.893.97-0.75%-0.40%1.90%48,365,000192,789,000202%3.991.07%3.950.10%3.960.43%3.901.04%-0.05%
2019-02-193.904.003.874.004.99%1.42%3.73%71,752,900282,989,000348%3.943.52%3.950.08%3.940.69%3.861.31%-0.27%
2019-02-183.813.813.813.81-4.99%0.00%0.11%8,096,20030,847,00051%3.81-4.75%3.94-0.13%3.910.72%3.81-0.24%-0.52%
2019-02-143.944.073.934.011.01%0.25%5.11%25,763,900103,044,000163%4.001.83%3.951.62%3.882.10%3.820.42%-0.61%
2019-02-133.933.983.883.970.76%1.07%4.50%21,422,60084,141,000136%3.930.56%3.892.18%3.801.63%3.80-0.08%-0.73%
2019-02-123.843.963.823.942.60%0.87%3.63%19,623,00076,655,000125%3.912.74%3.803.06%3.742.13%3.80-0.05%-0.80%
2019-02-113.743.863.703.843.50%1.00%0.95%15,397,20058,537,00095%3.804.02%3.691.91%3.67-0.03%3.80-0.39%-0.87%
2019-02-013.553.723.543.710.00%1.50%-2.85%13,688,40050,032,00081%3.661.95%3.620.36%3.67-1.48%3.82-0.83%-0.90%