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   本月解禁   
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
2019-05-213.643.833.633.804.11%0.00%0.00%12,127,80045,697,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-203.733.753.593.65-3.44%0.41%-5.66%13,580,90049,365,00063%3.64-5.44%3.83-0.96%3.77-0.95%3.87-0.57%-4.00%
2019-05-173.953.963.773.78-4.79%-1.66%-2.85%17,929,90068,926,00093%3.84-2.68%3.872.28%3.81-0.65%3.89-0.28%-4.11%
2019-05-163.894.013.863.972.06%0.51%1.74%19,432,20076,758,000114%3.953.89%3.780.67%3.83-0.05%3.900.05%-4.16%
2019-05-153.723.893.683.895.14%2.31%-0.26%19,603,10074,524,000124%3.804.51%3.76-1.39%3.84-1.52%3.90-0.92%-4.25%
2019-05-143.623.753.613.70-2.63%1.70%-6.00%26,040,30094,723,000176%3.64-5.95%3.81-3.01%3.89-1.64%3.94-7.61%-4.20%
2019-05-133.943.963.803.80-5.00%-1.76%-10.80%18,907,10073,132,000127%3.87-2.45%3.93-1.31%3.96-0.73%4.26-6.56%-3.58%
2019-05-103.984.033.854.001.01%0.88%-12.26%20,889,40082,831,000126%3.970.69%3.98-0.15%3.99-0.52%4.56-6.44%-3.07%
2019-05-093.904.033.853.96-0.50%0.56%-18.74%23,203,90091,385,000124%3.94-1.75%3.98-1.04%4.01-1.26%4.87-5.96%-2.53%
2019-05-083.984.133.983.98-5.01%-0.70%-23.20%40,729,500163,244,000215%4.01-4.37%4.03-10.41%4.06-14.81%5.18-9.67%-1.92%
2019-05-074.194.194.194.19-4.99%-0.02%-26.97%255,1001,069,0001%4.19-4.97%4.49-1.92%4.77-10.03%5.74-2.05%-0.94%
2019-05-064.414.414.414.41-4.96%0.00%-24.71%1,743,8007,691,0007%4.41-4.98%4.58-7.13%5.30-2.56%5.86-1.70%-0.63%
2019-04-304.644.644.644.64-4.92%-0.02%-22.12%1,517,9007,044,0006%4.64-4.92%4.93-8.48%5.44-2.46%5.96-0.75%-0.30%
2019-04-294.884.884.884.88-5.06%-0.02%-18.71%707,7003,454,0002%4.88-5.04%5.39-1.35%5.57-1.85%6.00-0.84%-0.09%
2019-04-265.145.145.145.14-4.99%0.00%-15.10%2,341,00012,033,0008%5.14-5.36%5.47-2.27%5.68-1.85%6.05-0.44%0.17%
2019-04-255.345.585.255.41-1.10%-0.39%-11.03%23,938,700130,000,00081%5.43-1.63%5.59-3.15%5.79-3.26%6.08-1.35%0.35%
2019-04-245.685.755.475.47-5.03%-0.92%-11.26%28,137,900155,361,00094%5.52-4.84%5.77-3.51%5.98-3.24%6.16-1.46%0.63%
2019-04-235.956.015.765.76-4.95%-0.72%-7.91%27,966,300162,257,00097%5.80-4.93%5.98-3.50%6.18-1.73%6.26-1.08%0.97%
2019-04-226.186.245.956.06-1.94%-0.70%-4.16%19,160,400116,945,00067%6.100.56%6.20-1.87%6.29-0.85%6.320.14%1.28%
2019-04-196.146.225.966.18-1.44%1.83%-2.12%33,071,500200,709,000111%6.07-5.41%6.32-1.86%6.34-0.66%6.310.16%1.42%
2019-04-186.606.696.276.27-5.00%-2.28%-0.54%28,904,800185,446,000101%6.42-1.96%6.44-0.08%6.390.39%6.301.03%1.58%
2019-04-176.436.706.426.602.64%0.86%5.77%24,436,700159,917,00086%6.543.23%6.441.93%6.360.47%6.241.63%1.64%
2019-04-166.216.436.196.432.39%1.44%4.72%18,978,800120,299,00063%6.34-1.35%6.320.17%6.33-0.35%6.141.27%1.59%
2019-04-156.456.556.276.28-2.18%-2.27%3.58%26,146,200168,013,00088%6.433.30%6.310.18%6.351.00%6.061.76%1.53%
2019-04-126.126.476.016.424.22%3.20%7.75%30,433,400189,336,00099%6.22-1.29%6.30-1.18%6.290.80%5.961.41%1.42%
2019-04-116.476.496.166.16-4.94%-2.25%4.85%28,400,800178,976,00095%6.30-1.22%6.381.08%6.241.50%5.881.43%1.41%
2019-04-106.416.596.236.48-0.15%1.57%11.88%28,868,500184,181,00099%6.38-0.76%6.312.01%6.152.54%5.791.97%1.35%
2019-04-096.266.576.226.493.67%0.95%14.26%34,768,000223,539,000113%6.435.36%6.183.29%6.003.29%5.682.01%1.35%
2019-04-086.006.265.906.265.03%2.59%12.43%31,104,900189,815,00098%6.101.31%5.992.78%5.802.76%5.571.55%1.29%
2019-04-046.066.265.835.960.00%-1.05%8.70%37,956,700228,613,000123%6.023.22%5.823.58%5.652.58%5.481.76%1.18%