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:
晨鑫科技( 002447.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
2019-03-223.633.703.563.64-2.15%0.61%-1.41%62,342,400225,543,00073%3.62-1.39%3.640.52%3.600.87%3.69-0.08%1.17%
2019-03-213.653.823.573.722.20%1.39%0.68%90,668,200332,684,000102%3.671.02%3.621.91%3.571.89%3.700.52%1.42%
2019-03-203.603.753.533.641.11%0.22%-0.98%72,141,800262,054,00079%3.632.34%3.562.27%3.50-1.24%3.680.93%1.58%
2019-03-193.453.653.423.603.45%1.44%-1.15%61,909,600219,692,00065%3.553.26%3.481.46%3.55-2.85%3.640.83%1.64%
2019-03-183.483.503.373.481.75%1.25%-3.65%43,290,500148,811,00043%3.440.53%3.43-3.93%3.65-2.77%3.610.59%1.66%
2019-03-153.423.473.353.421.48%0.03%-4.76%45,881,200156,876,00045%3.42-0.18%3.57-4.14%3.75-0.29%3.590.53%1.69%
2019-03-143.583.633.283.37-7.42%-1.61%-5.66%74,645,800255,647,00073%3.43-8.89%3.72-3.55%3.770.08%3.570.54%1.71%
2019-03-133.863.923.553.64-6.67%-3.17%2.45%90,936,200341,789,00098%3.76-3.27%3.860.73%3.761.90%3.551.43%1.82%
2019-03-123.783.993.753.901.56%0.36%11.33%113,399,000440,624,000132%3.89-0.15%3.832.76%3.692.93%3.502.28%1.83%
2019-03-114.164.193.653.84-1.29%-1.34%12.12%177,646,300691,403,000220%3.895.91%3.736.15%3.595.13%3.434.14%1.83%
2019-03-083.403.893.353.899.89%5.85%18.27%111,885,700411,233,000156%3.684.94%3.514.43%3.413.49%3.292.46%1.60%
2019-03-073.443.633.383.543.81%1.09%10.28%104,214,700364,994,000156%3.504.79%3.363.45%3.302.42%3.212.03%1.48%
2019-03-063.253.493.233.414.60%2.03%8.39%103,001,500344,222,000166%3.344.50%3.252.75%3.221.71%3.151.55%1.44%
2019-03-053.143.263.113.264.15%1.94%5.23%76,572,300244,912,000133%3.201.11%3.160.03%3.170.41%3.101.04%1.50%
2019-03-043.143.213.123.13-0.32%-1.04%2.09%62,190,800196,680,000114%3.161.48%3.160.29%3.150.83%3.070.92%1.50%
2019-03-013.213.233.073.14-2.18%0.74%3.36%55,736,200173,705,000108%3.12-2.47%3.15-0.16%3.130.74%3.040.73%1.41%
2019-02-283.133.353.093.212.56%0.44%6.43%76,922,800245,827,000165%3.201.91%3.161.74%3.101.74%3.021.58%1.28%
2019-02-273.103.243.063.13-0.63%-0.19%5.42%69,972,300219,420,000167%3.14-0.13%3.101.77%3.051.46%2.971.57%1.05%
2019-02-263.103.253.033.152.27%0.32%7.77%77,678,800243,920,000211%3.143.87%3.053.25%3.012.59%2.922.27%0.82%
2019-02-252.963.102.943.084.76%1.89%7.77%63,021,300190,500,000198%3.023.85%2.951.72%2.931.91%2.861.78%0.48%
2019-02-222.862.962.842.941.73%1.00%4.70%37,624,100109,508,000134%2.911.15%2.900.66%2.880.91%2.811.26%0.17%
2019-02-212.822.942.812.890.35%0.42%4.22%34,757,000100,037,000133%2.88-1.47%2.890.77%2.850.92%2.771.69%-0.14%
2019-02-202.913.042.812.88-0.69%-1.40%5.61%39,356,900114,970,000161%2.922.20%2.861.96%2.821.73%2.732.14%-0.57%
2019-02-192.802.942.792.902.84%1.47%8.61%42,718,600122,087,000177%2.862.33%2.812.00%2.781.80%2.671.02%-1.09%
2019-02-182.752.822.732.823.30%0.97%6.70%30,431,90084,997,000135%2.792.38%2.751.36%2.731.38%2.640.08%-1.32%
2019-02-152.722.772.692.730.00%0.07%3.37%21,129,60057,641,00098%2.730.18%2.720.82%2.691.55%2.64-0.57%-1.61%
2019-02-142.722.772.672.730.74%0.26%2.79%24,000,40065,348,000113%2.720.89%2.691.24%2.652.68%2.66-0.78%-1.63%
2019-02-132.672.742.642.712.26%0.41%1.23%23,757,70064,120,000113%2.701.70%2.662.70%2.581.54%2.68-0.67%-1.55%
2019-02-122.652.692.622.650.38%-0.15%-1.67%19,421,50051,541,00095%2.651.57%2.593.31%2.54-0.82%2.70-1.10%-1.47%
2019-02-112.542.682.542.640.00%1.03%-3.12%16,193,00042,311,00078%2.614.52%2.510.40%2.56-1.42%2.73-1.38%-1.35%