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
2019-07-1524.9925.6624.3025.311.00%1.01%5.08%40,460,5001,013,760,000100%25.063.22%24.460.30%25.020.76%24.091.42%2.17%
2019-07-1223.7625.4923.1525.064.99%3.23%5.52%49,805,1001,209,037,000125%24.280.75%24.39-3.34%24.830.72%23.750.97%2.13%
2019-07-1124.3724.6823.5023.87-1.04%-0.93%1.48%39,798,200958,940,000110%24.10-2.54%25.230.34%24.650.65%23.521.22%2.06%
2019-07-1024.6725.9623.8324.12-4.66%-2.44%3.80%52,488,0001,297,678,000159%24.72-5.61%25.151.52%24.501.84%23.241.63%1.96%
2019-07-0926.0027.1924.2825.300.00%-3.41%10.65%75,127,6001,967,745,000281%26.198.74%24.776.99%24.056.39%22.875.63%1.77%
2019-07-0823.3025.3022.7825.3010.00%5.03%16.88%52,935,3001,275,130,000239%24.097.71%23.154.91%22.614.73%21.653.75%1.21%
2019-07-0521.7223.0121.7223.006.14%2.85%10.24%29,261,500654,367,000150%22.361.99%22.071.57%21.591.94%20.861.82%0.90%
2019-07-0422.3222.4821.6021.67-2.26%-1.17%5.75%21,532,900472,124,000115%21.930.15%21.732.32%21.181.93%20.491.50%0.72%
2019-07-0321.3922.3521.3522.173.65%1.26%9.82%31,163,200682,297,000175%21.892.34%21.243.03%20.782.50%20.191.96%0.47%
2019-07-0220.7021.7920.6021.392.54%-0.01%8.03%28,101,900601,175,000175%21.395.63%20.613.60%20.272.57%19.801.81%0.16%
2019-07-0119.8020.9119.5620.866.92%3.00%7.25%25,411,600514,630,000170%20.252.71%19.901.79%19.761.27%19.451.01%-0.22%
2019-06-2819.4219.9719.4219.51-1.37%-1.05%1.32%14,320,900282,359,000105%19.720.81%19.550.26%19.520.43%19.260.29%-0.53%
2019-06-2719.1819.9319.0819.783.67%1.14%3.02%19,336,000378,169,000143%19.561.62%19.490.38%19.430.95%19.200.16%-0.80%
2019-06-2619.3019.5719.0119.08-1.45%-0.87%-0.47%9,047,200174,128,00071%19.25-1.60%19.420.03%19.250.20%19.17-0.19%-0.92%
2019-06-2519.4719.9219.2519.36-0.87%-1.02%0.80%15,220,000297,710,000116%19.560.91%19.421.36%19.210.66%19.210.04%-1.06%
2019-06-2419.2219.7819.0219.530.51%0.76%1.72%14,890,200288,611,000108%19.380.29%19.160.60%19.080.60%19.200.65%-1.20%
2019-06-2119.0819.7518.9019.431.99%0.53%1.86%19,699,000380,734,000139%19.333.28%19.041.09%18.970.41%19.08-0.03%-1.43%
2019-06-2018.7319.0718.2119.051.28%1.80%-0.16%15,438,800288,919,000108%18.71-1.45%18.84-0.20%18.89-0.88%19.08-1.01%-1.53%
2019-06-1919.1519.3818.7418.810.05%-0.95%-2.42%11,712,400222,422,00079%18.990.79%18.87-0.39%19.06-0.73%19.28-1.07%-1.57%
2019-06-1818.8019.1018.6218.800.97%-0.22%-3.52%9,962,100187,700,00065%18.840.43%18.95-1.10%19.20-0.62%19.49-2.05%-1.53%
2019-06-1718.9519.1018.4318.62-1.32%-0.75%-6.40%9,803,200183,920,00057%18.76-2.21%19.16-1.35%19.320.81%19.89-2.09%-1.36%
2019-06-1419.4919.6618.7118.87-3.13%-1.64%-7.13%11,877,300227,858,00064%19.18-1.70%19.42-0.31%19.17-0.27%20.32-2.38%-1.23%
2019-06-1319.4819.7019.3419.481.04%-0.18%-6.41%9,857,100192,369,00049%19.52-0.14%19.481.99%19.22-0.94%20.81-1.03%-1.00%
2019-06-1219.6019.8919.2819.28-2.72%-1.35%-8.32%14,610,800285,550,00070%19.540.66%19.100.10%19.40-1.31%21.03-1.63%-0.91%
2019-06-1118.6919.8418.6719.825.43%2.08%-7.29%20,756,200402,999,00093%19.425.32%19.08-1.44%19.66-3.13%21.38-1.34%-0.75%
2019-06-1019.0019.0017.8618.80-2.13%1.97%-13.24%19,676,400362,747,00083%18.44-5.19%19.36-4.32%20.30-4.45%21.67-1.62%-0.65%
2019-06-0619.9320.1019.0819.21-4.76%-1.21%-12.78%15,586,900303,105,00070%19.45-3.45%20.23-4.25%21.24-3.46%22.03-1.07%-0.53%
2019-06-0521.2921.4819.0520.17-4.72%0.14%-9.41%21,486,500432,760,00097%20.14-5.34%21.13-4.46%22.00-2.30%22.26-1.43%-0.39%
2019-06-0421.6021.9921.0721.17-1.67%-0.50%-6.27%13,675,000290,949,00064%21.28-2.94%22.12-2.52%22.52-1.18%22.59-0.70%-0.18%
2019-06-0321.9522.6421.5121.530.00%-1.78%-5.35%24,453,900536,027,000110%21.92-4.31%22.69-1.47%22.79-0.53%22.75-0.26%-0.23%