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
2019-05-213.393.523.373.420.00%0.00%0.00%25,973,30089,184,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-203.333.503.303.422.09%0.83%-2.29%29,904,900101,444,00060%3.39-1.25%3.49-2.84%3.61-0.06%3.500.43%-0.55%
2019-05-173.553.583.313.35-6.42%-2.47%-3.87%44,506,200152,864,00089%3.44-4.87%3.59-2.15%3.610.31%3.49-0.14%-0.82%
2019-05-163.663.693.563.58-3.24%-0.86%2.58%45,498,200164,282,00099%3.61-1.74%3.670.80%3.600.84%3.490.35%-0.90%
2019-05-153.703.723.603.70-1.86%0.68%6.38%75,365,400276,974,000171%3.68-0.68%3.642.19%3.572.32%3.480.64%-1.15%
2019-05-143.453.853.413.777.41%1.89%9.09%94,734,500350,513,000241%3.705.35%3.574.85%3.494.53%3.461.08%-1.34%
2019-05-133.333.663.273.515.09%-0.06%2.66%59,820,600210,080,000169%3.516.55%3.404.10%3.342.49%3.42-0.81%-1.56%
2019-05-103.263.363.113.342.45%1.33%-3.10%35,838,900118,133,00099%3.300.18%3.270.80%3.26-0.76%3.45-1.37%-1.58%
2019-05-093.273.363.233.260.93%-0.91%-6.72%26,603,70087,536,00071%3.292.27%3.240.25%3.28-1.32%3.50-1.52%-1.58%
2019-05-083.163.353.063.230.00%0.40%-8.99%35,701,100114,839,00089%3.22-0.19%3.23-2.06%3.32-2.52%3.55-1.96%-1.57%
2019-05-073.213.263.183.231.89%0.22%-10.77%31,486,700101,494,00076%3.22-0.89%3.30-2.68%3.41-2.82%3.62-2.14%-1.61%
2019-05-063.423.433.163.17-9.69%-2.52%-14.30%42,419,300137,956,00095%3.25-6.82%3.39-4.34%3.51-3.55%3.70-2.27%-1.87%
2019-04-303.403.543.403.512.33%0.57%-7.27%23,566,40082,235,00054%3.490.12%3.55-1.91%3.64-1.09%3.79-1.02%-1.75%
2019-04-293.603.633.403.43-5.77%-1.61%-10.30%37,745,300131,586,00077%3.49-4.68%3.61-2.88%3.68-2.00%3.82-2.10%-1.73%
2019-04-263.603.743.553.641.11%-0.46%-6.81%31,413,900114,877,00062%3.66-1.22%3.72-0.59%3.75-1.11%3.91-1.29%-1.39%
2019-04-253.843.843.563.60-5.76%-2.76%-9.02%38,805,900143,669,00071%3.70-2.22%3.74-1.37%3.80-1.45%3.96-1.10%-1.10%
2019-04-243.753.833.733.823.52%0.90%-4.52%41,908,300158,682,00074%3.791.28%3.80-0.89%3.85-1.21%4.00-1.01%-0.85%
2019-04-233.823.833.683.69-3.15%-1.28%-8.71%38,873,400145,325,00060%3.74-3.19%3.83-1.90%3.90-0.87%4.04-1.39%-0.60%
2019-04-223.953.953.813.81-3.05%-1.32%-7.05%38,527,200148,738,00056%3.86-0.57%3.90-1.22%3.93-1.90%4.10-1.37%-0.41%
2019-04-193.893.933.813.930.26%1.21%-5.44%42,527,800165,122,00054%3.88-1.65%3.95-0.23%4.01-1.35%4.16-2.37%-0.20%
2019-04-184.024.033.893.92-2.49%-0.71%-7.92%56,222,000221,974,00060%3.95-1.67%3.96-2.32%4.06-1.02%4.26-4.74%0.23%
2019-04-174.014.063.964.02-0.50%0.12%-10.05%47,662,500191,353,00037%4.022.09%4.05-1.27%4.11-0.58%4.47-1.06%1.33%
2019-04-164.004.063.804.04-1.22%2.72%-10.56%71,234,300280,173,00054%3.93-6.67%4.11-1.98%4.13-1.90%4.52-0.88%1.64%
2019-04-154.324.364.094.09-4.22%-2.94%-10.25%66,040,600278,301,00052%4.210.65%4.190.58%4.21-0.94%4.561.36%1.91%
2019-04-124.114.294.114.272.89%1.98%-5.03%64,416,900269,700,00046%4.190.53%4.17-1.14%4.25-2.61%4.501.63%1.94%
2019-04-114.114.234.114.150.24%-0.36%-6.19%66,491,700276,958,00044%4.170.36%4.21-1.57%4.36-5.36%4.421.40%1.98%
2019-04-104.214.214.114.14-3.72%-0.24%-5.11%101,309,900420,436,00064%4.15-3.87%4.28-3.84%4.61-2.00%4.361.47%1.82%
2019-04-094.324.414.234.30-0.46%-0.39%0.00%91,698,900395,876,00056%4.32-0.92%4.45-5.88%4.70-0.63%4.300.44%1.71%
2019-04-084.484.484.274.32-4.42%-0.85%0.91%125,402,800546,416,00081%4.36-5.01%4.73-2.41%4.732.27%4.280.80%1.51%
2019-04-044.614.734.504.520.00%-1.46%6.43%177,238,100812,904,000127%4.59-7.45%4.85-0.92%4.633.72%4.251.90%1.42%