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:
雏鹰退( 002477.SZ 深证)
板块 :渔业、牧业   
所属成分指数: 中证500
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
2019-09-300.190.190.180.18-5.26%-3.23%-9.55%19,936,1003,700,00036%0.19-1.06%0.19-2.59%0.19-0.52%0.20-1.00%-0.34%
2019-09-270.190.200.180.190.00%1.06%-5.47%36,628,4006,900,00055%0.19-0.53%0.19-0.52%0.19-0.52%0.200.50%-0.29%
2019-09-260.190.200.180.190.00%0.53%-5.00%72,248,90013,680,00099%0.19-5.03%0.19-1.52%0.19-1.02%0.20-0.99%-0.53%
2019-09-250.190.210.190.19-5.00%-4.52%-5.94%69,274,70013,760,00074%0.201.53%0.201.55%0.20-0.51%0.20-0.49%-2.62%
2019-09-240.200.200.190.205.26%2.04%-1.48%20,050,9003,920,00022%0.201.03%0.190.00%0.20-3.90%0.200.00%-3.75%
2019-09-230.200.200.190.190.00%-2.06%-6.40%42,767,8008,280,00047%0.190.52%0.19-2.02%0.21-0.49%0.20-0.49%-7.49%
2019-09-200.190.200.190.19-5.00%-1.55%-6.86%28,814,9005,560,00033%0.19-1.53%0.20-5.26%0.211.48%0.20-0.49%-9.34%
2019-09-190.200.200.190.200.00%2.04%-2.44%31,708,9006,200,00038%0.20-2.49%0.210.48%0.20-0.49%0.21-0.49%-10.25%
2019-09-180.200.210.200.20-4.76%-0.50%-2.91%72,074,40014,520,00092%0.20-6.94%0.211.46%0.200.00%0.21-0.48%-11.88%
2019-09-170.210.230.200.210.00%-2.78%1.45%116,524,30025,220,000176%0.225.88%0.211.99%0.200.99%0.210.49%-12.31%
2019-09-160.190.210.190.2110.53%2.94%1.94%131,403,40026,770,000225%0.206.25%0.200.00%0.20-0.49%0.21-0.48%-12.42%
2019-09-120.200.200.190.19-5.00%-1.04%-8.21%103,630,10019,923,000216%0.19-5.42%0.20-1.95%0.20-1.93%0.21-1.90%-12.25%
2019-09-110.200.230.200.20-9.09%-1.48%-5.21%298,543,00060,675,000840%0.20-7.73%0.21-12.77%0.21-16.53%0.21-21.85%-12.06%
2019-09-100.220.220.220.22-8.33%0.00%-18.52%17,220,9003,789,000323%0.22-8.33%0.24-9.62%0.25-13.89%0.27-11.77%-9.88%
2019-09-090.240.240.240.24-11.11%0.00%-21.57%8,206,8001,970,000244%0.24-11.11%0.26-11.57%0.29-10.00%0.31-37.42%-8.78%
2019-09-060.270.270.270.27-10.00%0.00%-44.79%5,852,0001,581,000100%0.27-10.00%0.29-13.27%0.32-8.83%0.49-19.04%-5.10%
2019-09-050.300.300.300.30-9.09%0.00%-50.33%2,401,500721,00029%0.30-9.09%0.34-5.83%0.35-4.88%0.60-9.58%-3.27%
2019-09-040.330.330.330.33-10.81%0.00%-50.60%3,385,6001,118,00030%0.33-10.81%0.36-6.49%0.37-7.98%0.67-16.71%-2.34%
2019-09-030.370.370.370.37-9.76%0.00%-53.87%3,943,1001,459,0005%0.37-9.76%0.39-10.67%0.40-14.32%0.80-4.86%-0.82%
2019-09-020.410.410.410.41-8.89%0.00%-51.36%1,285,300527,0001%0.41-9.29%0.43-14.31%0.47-30.77%0.84-0.59%-0.28%
2019-08-300.450.450.450.45-10.00%-0.44%-46.93%434,100196,000- --0.45-9.96%0.50-10.18%0.68-4.11%0.851.19%-0.25%
2019-08-290.500.500.500.50-10.71%-0.40%-40.33%266,900134,000- --0.50-10.68%0.56-18.37%0.71-3.43%0.840.00%-0.76%
2019-08-280.560.560.560.56-9.68%-0.36%-33.17%386,200217,000- --0.56-9.79%0.69-3.24%0.73-9.88%0.840.00%-0.81%
2019-08-270.620.620.620.62-10.14%-0.48%-26.01%228,000142,000- --0.62-9.71%0.71-3.14%0.81-4.03%0.84-0.83%-0.90%
2019-08-010.690.690.690.69-5.48%0.00%-18.34%13,857,9009,562,00010%0.69-5.48%0.73-10.18%0.84-0.94%0.85-0.59%-0.99%
2019-07-310.730.730.730.73-5.19%0.00%-14.12%13,734,70010,027,00010%0.73-5.20%0.82-4.23%0.851.19%0.85-0.70%-1.03%
2019-07-300.770.770.770.77-4.94%0.00%-10.05%16,504,10012,709,00012%0.77-6.21%0.85-0.70%0.84-0.12%0.86-0.35%-1.11%
2019-07-290.810.880.810.81-4.71%-1.34%-5.70%297,368,700244,242,000235%0.82-7.96%0.860.23%0.84-1.29%0.86-1.49%-1.17%
2019-07-260.920.930.850.85-4.49%-4.71%-2.52%247,944,200221,074,000265%0.892.29%0.863.39%0.850.83%0.870.58%-1.05%
2019-07-250.830.890.820.890.00%2.06%2.65%119,690,900104,328,000163%0.878.73%0.832.23%0.850.00%0.87-0.35%-1.12%