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:
益生股份( 002458.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
2021-01-2211.0911.1310.7510.81-2.88%-0.51%-1.06%8,633,60093,801,000103%10.87-2.40%11.04-1.06%11.13-0.33%10.93-0.47%-0.55%
2021-01-2111.1111.2511.0511.13-0.18%-0.02%1.39%6,294,00070,066,00075%11.13-0.63%11.16-0.74%11.170.79%10.98-0.60%-0.50%
2021-01-2011.3011.3711.1011.15-0.27%-0.47%0.97%5,595,40062,683,00063%11.200.55%11.240.59%11.081.05%11.04-0.74%-0.40%
2021-01-1911.1011.2811.0411.18-0.89%0.34%0.49%6,575,90073,269,00067%11.14-1.63%11.171.20%10.970.62%11.13-1.49%-0.27%
2021-01-1811.1011.5911.1011.282.92%-0.41%-0.12%9,956,400112,768,00088%11.333.04%11.042.55%10.901.35%11.29-0.50%-0.02%
2021-01-1510.7911.1310.7510.961.48%-0.29%-3.44%7,175,20078,868,00056%10.992.64%10.770.74%10.76-0.76%11.35-0.09%0.08%
2021-01-1410.5810.8510.5610.800.93%0.85%-4.93%7,402,70079,272,00057%10.710.77%10.69-0.23%10.84-1.60%11.36-0.23%-0.01%
2021-01-1310.8810.9010.5510.70-0.65%0.69%-6.02%8,515,10090,492,00065%10.63-1.05%10.71-1.90%11.01-1.92%11.39-0.43%-0.06%
2021-01-1210.6710.8510.6510.771.03%0.28%-5.82%7,019,20075,387,00055%10.74-0.07%10.92-2.08%11.23-2.42%11.44-0.24%-0.11%
2021-01-1111.0011.0010.6310.66-5.16%-0.82%-7.01%15,584,900167,511,000122%10.75-4.77%11.15-3.31%11.51-1.63%11.46-0.68%-0.20%
2021-01-0811.5611.5611.1911.24-3.02%-0.41%-2.62%10,735,300121,163,00093%11.29-2.52%11.53-2.37%11.70-0.13%11.540.00%-0.22%
2021-01-0711.5711.7311.4411.59-0.34%0.10%0.42%11,410,400132,112,000106%11.58-0.95%11.810.07%11.720.31%11.540.43%-0.30%
2021-01-0611.8512.0311.5511.63-2.68%-0.50%1.19%13,892,000162,380,000133%11.69-2.77%11.810.43%11.680.37%11.490.52%-0.52%
2021-01-0511.8212.2511.7011.951.44%-0.60%4.51%21,331,800256,442,000210%12.023.12%11.762.67%11.642.14%11.431.01%-0.79%
2021-01-0411.2011.8511.2011.785.65%1.05%4.06%20,051,700233,754,000218%11.664.77%11.452.53%11.391.84%11.320.47%-1.01%
2020-12-3111.1011.2311.0711.150.54%0.21%-1.04%5,909,80065,756,00068%11.130.32%11.17-0.37%11.190.05%11.27-0.90%-1.10%
2020-12-3011.1711.2211.0411.09-1.33%-0.02%-2.45%6,423,50071,250,00062%11.09-1.72%11.21-0.19%11.180.15%11.37-0.75%-1.08%
2020-12-2911.3811.4311.2111.24-1.14%-0.41%-1.88%6,107,40068,930,00058%11.290.40%11.230.46%11.16-0.09%11.46-0.93%-0.99%
2020-12-2811.2511.3811.1011.370.80%1.15%-1.66%7,980,90089,712,00072%11.240.61%11.180.63%11.17-0.68%11.56-1.14%-0.89%
2020-12-2511.1711.3010.9911.281.81%0.96%-3.55%7,910,50088,384,00066%11.170.60%11.11-0.45%11.25-0.62%11.70-0.87%-0.77%
2020-12-2411.0211.2411.0111.08-0.54%-0.23%-6.09%6,333,60070,344,00049%11.110.45%11.16-1.22%11.32-1.28%11.80-0.82%-0.67%
2020-12-2311.1211.2110.9811.140.09%0.76%-6.35%9,716,200107,421,00070%11.06-1.69%11.30-1.20%11.47-1.37%11.90-1.78%-0.59%
2020-12-2211.6111.6111.1211.13-4.05%-1.03%-8.10%14,832,200166,808,00097%11.25-3.33%11.43-1.81%11.63-2.00%12.11-2.24%-0.35%
2020-12-2111.4911.7511.4911.600.96%-0.28%-6.36%9,156,400106,513,00055%11.631.00%11.64-1.04%11.86-1.27%12.39-1.10%0.00%
2020-12-1811.5211.6911.4511.49-1.96%-0.24%-8.27%11,107,900127,939,00057%11.52-1.67%11.77-2.06%12.02-1.14%12.53-0.49%0.25%
2020-12-1712.1812.2611.3611.72-4.17%0.05%-6.90%21,316,500249,708,000110%11.71-4.37%12.01-2.89%12.16-1.60%12.59-0.64%0.33%
2020-12-1612.2312.4112.1712.23-1.13%-0.16%-3.47%7,956,90097,463,00042%12.25-1.57%12.37-0.03%12.35-1.33%12.670.10%0.38%
2020-12-1512.6012.7212.3412.37-1.98%-0.59%-2.27%10,544,400131,216,00056%12.440.48%12.380.22%12.52-1.58%12.660.10%0.37%
2020-12-1412.1012.6212.1012.623.61%1.90%-0.19%15,224,700188,564,00082%12.390.60%12.35-1.78%12.72-0.84%12.640.05%0.32%
2020-12-1112.2312.5212.1412.180.00%-1.06%-3.62%13,390,100164,842,00073%12.31-0.28%12.57-2.37%12.83-0.20%12.640.08%0.25%