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晨鑫( 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
2021-01-222.232.272.212.250.90%0.31%0.54%14,602,00032,758,00050%2.240.49%2.212.03%2.18-0.23%2.240.00%0.33%
2021-01-212.232.272.202.230.00%-0.09%-0.36%22,121,40049,364,00074%2.231.83%2.170.65%2.18-0.41%2.24-0.05%0.34%
2021-01-202.152.232.122.235.19%1.73%-0.40%39,868,70087,406,000127%2.193.45%2.16-0.55%2.19-1.04%2.24-0.62%0.37%
2021-01-192.142.182.062.12-2.30%0.05%-5.90%46,021,00097,536,000140%2.12-2.35%2.17-2.87%2.22-2.72%2.25-0.71%0.52%
2021-01-182.172.172.172.17-4.82%0.00%-4.36%8,464,20018,368,00026%2.17-2.52%2.23-1.46%2.28-0.48%2.270.22%0.63%
2021-01-152.182.302.182.282.70%2.43%0.71%36,001,90080,158,000112%2.23-0.94%2.26-1.82%2.29-0.35%2.260.62%0.56%
2021-01-142.332.342.222.22-5.13%-1.20%-1.33%40,115,70090,158,000133%2.25-4.55%2.31-1.20%2.30-0.09%2.251.26%0.39%
2021-01-132.362.402.322.34-1.27%-0.59%5.31%22,237,10052,346,00081%2.350.21%2.331.35%2.300.31%2.221.28%0.14%
2021-01-122.302.392.272.372.60%0.89%8.02%30,284,40071,123,000108%2.351.91%2.301.68%2.291.24%2.190.78%-0.24%
2021-01-112.232.352.222.312.67%0.22%6.11%30,680,60070,713,000110%2.312.95%2.27-0.13%2.261.03%2.180.51%-0.55%
2021-01-082.252.262.222.25-0.44%0.49%3.88%22,064,90049,403,00081%2.24-0.18%2.270.49%2.241.45%2.170.09%-0.66%
2021-01-072.232.292.212.26-0.44%0.76%4.44%30,233,90067,809,000114%2.24-2.61%2.260.76%2.212.41%2.160.23%-0.75%
2021-01-062.302.352.252.271.34%-1.43%5.14%41,201,00094,876,000172%2.303.55%2.244.28%2.163.16%2.160.94%-0.88%
2021-01-052.202.242.152.245.16%0.72%4.72%45,190,000100,511,000204%2.224.46%2.156.23%2.091.41%2.140.38%-1.03%
2021-01-042.132.132.102.134.93%0.05%-0.05%17,234,20036,693,00084%2.136.34%2.020.65%2.06-0.53%2.13-0.47%-1.11%
2020-12-311.992.051.942.034.10%1.40%-5.18%21,281,90042,602,00098%2.001.37%2.01-2.57%2.07-1.61%2.14-1.06%-1.09%
2020-12-302.012.051.921.95-3.47%-1.27%-9.89%29,931,10059,119,000111%1.98-3.52%2.06-3.33%2.11-2.64%2.16-1.28%-1.16%
2020-12-292.122.132.012.02-4.72%-1.32%-7.85%31,528,90064,525,000133%2.05-6.19%2.13-3.44%2.16-2.66%2.19-2.49%-1.01%
2020-12-282.212.242.122.12-4.93%-2.84%-5.69%25,860,60056,418,000108%2.18-2.07%2.21-1.25%2.22-0.94%2.25-2.30%-0.74%
2020-12-252.242.242.222.23-0.89%0.09%-3.09%15,425,10034,361,00061%2.23-0.49%2.24-0.31%2.24-0.22%2.30-0.65%-0.37%
2020-12-242.262.262.222.250.00%0.49%-2.85%14,632,20032,763,00057%2.24-0.36%2.24-0.27%2.251.35%2.32-0.81%-0.22%
2020-12-232.242.262.212.250.45%0.13%-3.64%13,191,70029,645,00048%2.250.05%2.25-0.04%2.220.05%2.34-1.02%-0.03%
2020-12-222.232.272.232.24-0.88%-0.27%-5.04%15,487,60034,792,00049%2.25-0.36%2.251.90%2.22-2.08%2.36-0.63%0.21%
2020-12-212.232.292.222.260.44%0.27%-4.80%18,847,00042,474,00055%2.250.04%2.210.27%2.26-2.75%2.37-0.42%0.33%
2020-12-182.232.302.222.250.90%-0.13%-5.62%16,574,80037,336,00049%2.253.11%2.20-2.82%2.33-0.85%2.38-0.21%0.39%
2020-12-172.162.312.162.23-1.76%2.06%-6.66%63,816,800139,430,000188%2.19-3.74%2.27-7.55%2.35-4.09%2.39-1.81%0.43%
2020-12-162.272.272.272.27-5.02%0.00%-6.70%5,107,60011,595,00017%2.27-5.18%2.45-0.29%2.45-0.37%2.430.25%0.65%
2020-12-152.392.432.392.39-5.16%-0.17%-1.52%41,289,70098,832,000146%2.39-5.82%2.46-1.05%2.46-0.33%2.430.25%0.63%
2020-12-142.442.592.442.522.02%-0.87%4.09%37,081,70094,250,000155%2.544.27%2.491.39%2.470.78%2.421.34%0.59%
2020-12-112.442.482.412.470.00%1.31%3.39%20,009,90048,792,00090%2.44-0.29%2.450.25%2.450.37%2.390.84%0.44%