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雏鹰( 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
2019-07-150.900.920.880.91-1.09%1.11%-5.89%45,921,70041,317,00066%0.90-2.17%0.92-1.29%0.92-1.29%0.97-0.31%0.35%
2019-07-120.930.930.910.92-1.08%0.00%-5.15%28,674,70026,394,00040%0.92-1.18%0.930.00%0.93-1.17%0.97-0.10%0.32%
2019-07-110.930.950.920.930.00%-0.11%-4.22%38,105,40035,483,00050%0.930.22%0.93-0.75%0.94-1.36%0.97-0.41%0.20%
2019-07-100.920.950.910.931.09%0.11%-4.62%42,042,00039,074,00048%0.930.43%0.94-1.68%0.96-2.05%0.980.21%0.19%
2019-07-090.940.950.910.92-2.13%-0.54%-5.45%51,278,20047,421,00054%0.93-2.32%0.95-2.26%0.98-1.21%0.970.31%0.10%
2019-07-080.960.960.930.94-4.08%-0.74%-3.09%70,221,60066,476,00074%0.95-3.56%0.97-2.51%0.99-0.10%0.970.62%0.02%
2019-07-050.991.000.970.98-2.00%-0.20%1.66%50,170,80049,289,00054%0.98-1.11%1.00-0.10%0.990.51%0.960.84%-0.11%
2019-07-040.991.010.971.001.01%0.70%4.60%67,271,00066,774,00069%0.99-1.49%1.000.81%0.990.20%0.961.16%-0.29%
2019-07-031.021.050.970.99-1.98%-1.79%4.76%118,077,300118,979,000117%1.011.31%0.991.75%0.981.34%0.950.75%-0.63%
2019-07-020.951.010.941.015.21%1.51%7.68%126,596,500125,908,000123%1.003.86%0.970.52%0.971.78%0.940.43%-0.92%
2019-07-010.960.980.920.961.05%0.21%2.78%71,350,80068,347,00071%0.96-0.21%0.970.62%0.951.28%0.93-0.64%-1.12%
2019-06-280.980.980.950.95-5.00%-1.04%1.06%91,979,70088,261,00090%0.96-2.24%0.961.37%0.941.07%0.94-1.26%-1.20%
2019-06-270.981.000.941.004.17%1.83%5.04%136,132,000133,657,000132%0.983.92%0.953.94%0.932.76%0.95-0.52%-1.22%
2019-06-260.900.960.890.965.49%1.59%0.31%117,358,100110,880,000113%0.955.59%0.911.56%0.910.00%0.96-0.73%-1.43%
2019-06-250.880.910.870.912.25%1.68%-5.60%67,515,20060,404,00062%0.900.56%0.900.56%0.91-1.20%0.96-0.41%-1.63%
2019-06-240.920.920.870.89-3.26%0.00%-8.06%93,421,40083,180,00079%0.89-2.20%0.90-1.97%0.92-2.34%0.97-0.72%-1.94%
2019-06-210.900.920.890.924.55%1.10%-5.64%119,008,400108,256,000109%0.912.71%0.91-1.62%0.94-3.59%0.98-0.92%-1.95%
2019-06-200.910.920.880.88-5.38%-0.68%-10.57%131,493,500116,477,000126%0.89-6.05%0.93-5.11%0.97-3.76%0.98-2.28%-2.06%
2019-06-190.970.990.930.93-5.10%-1.38%-7.65%128,342,200120,968,000132%0.94-4.07%0.98-5.42%1.01-1.84%1.01-2.14%-2.10%
2019-06-181.001.020.970.98-2.97%-0.31%-4.76%65,801,00064,711,00072%0.98-4.38%1.03-1.43%1.031.28%1.03-1.63%-2.27%
2019-06-171.051.080.991.01-2.88%-1.75%-3.44%82,022,80084,306,00090%1.03-3.66%1.050.77%1.020.49%1.05-1.41%-2.20%
2019-06-141.031.111.031.04-1.89%-2.53%-1.98%116,125,200123,892,000134%1.072.11%1.044.20%1.011.61%1.06-1.39%-2.51%
2019-06-131.011.061.001.064.95%1.44%-1.49%95,783,000100,063,000111%1.053.47%1.002.04%1.00-0.30%1.08-2.71%-2.72%
2019-06-121.001.040.971.011.00%0.00%-8.68%107,666,400108,726,000113%1.015.21%0.981.14%1.00-2.63%1.11-2.64%-2.58%
2019-06-110.901.000.901.005.26%4.17%-11.97%144,709,000138,885,000139%0.961.05%0.97-5.93%1.03-5.95%1.14-3.57%-2.45%
2019-06-100.950.960.950.95-5.00%0.00%-19.35%21,105,30020,059,00018%0.95-5.19%1.03-4.19%1.09-2.59%1.18-0.76%-2.43%
2019-06-061.011.021.001.00-4.76%-0.20%-15.75%44,859,60044,963,00040%1.00-5.29%1.07-3.94%1.12-2.94%1.19-2.06%-2.47%
2019-06-051.111.121.051.05-5.41%-0.76%-13.37%99,604,900105,364,00086%1.06-5.96%1.12-4.44%1.16-4.15%1.21-2.65%-2.45%
2019-06-041.191.191.111.11-5.13%-1.33%-10.84%95,207,600107,070,00085%1.13-4.90%1.17-3.31%1.21-2.11%1.25-3.86%-2.35%
2019-06-031.211.231.151.170.00%-1.10%-9.65%82,158,90097,166,00067%1.18-3.11%1.21-2.42%1.230.08%1.30-0.92%-2.26%