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:
国联水产( 300094.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
2019-10-184.064.073.993.99-1.72%-0.99%-2.87%3,238,90013,054,000108%4.03-1.15%4.07-0.90%4.11-0.58%4.11-0.36%-0.75%
2019-10-174.084.124.054.06-0.49%-0.42%-1.53%2,346,2009,565,00078%4.08-0.63%4.10-0.87%4.13-0.17%4.12-0.31%-0.75%
2019-10-164.144.154.074.08-0.24%-0.56%-1.35%2,318,0009,510,00071%4.10-0.34%4.14-0.24%4.140.05%4.14-0.58%-0.78%
2019-10-154.164.174.084.09-2.39%-0.66%-1.68%3,953,10016,275,000104%4.12-1.53%4.15-0.17%4.140.05%4.16-0.74%-0.80%
2019-10-144.184.214.164.190.96%0.22%-0.02%3,749,30015,675,00099%4.180.77%4.160.83%4.130.56%4.19-0.57%-0.75%
2019-10-114.154.184.114.150.00%0.02%-1.54%2,898,10012,023,00073%4.150.61%4.120.49%4.11-0.10%4.22-0.64%-0.72%
2019-10-104.134.154.084.151.22%0.63%-2.17%2,513,40010,365,00062%4.121.15%4.100.22%4.11-0.48%4.24-0.75%-0.62%
2019-10-094.074.114.044.100.49%0.56%-4.07%2,046,8008,344,00048%4.08-0.54%4.09-0.68%4.13-1.03%4.27-1.16%-0.53%
2019-10-084.064.144.054.080.49%-0.46%-5.64%2,502,50010,258,00052%4.100.07%4.12-0.75%4.18-1.11%4.32-1.37%-0.37%
2019-09-304.154.184.064.06-2.17%-0.88%-7.39%3,699,10015,150,00065%4.10-1.56%4.15-1.36%4.22-1.12%4.38-0.99%-0.15%
2019-09-274.184.204.134.15-0.72%-0.26%-6.28%3,396,20014,133,00055%4.16-0.55%4.21-1.36%4.27-1.00%4.43-0.43%0.01%
2019-09-264.194.244.134.180.00%-0.10%-6.00%5,097,90021,328,00082%4.18-1.44%4.27-1.30%4.32-1.30%4.45-0.60%0.09%
2019-09-254.384.404.154.18-4.78%-1.53%-6.57%7,483,50031,767,000125%4.25-3.59%4.32-2.06%4.37-2.08%4.47-0.80%0.17%
2019-09-244.384.434.344.390.23%-0.30%-2.66%4,172,70018,371,00075%4.400.76%4.41-0.61%4.47-1.11%4.51-0.18%0.29%
2019-09-234.494.494.334.38-2.45%0.23%-3.05%4,876,00021,310,00080%4.37-2.85%4.44-1.68%4.52-0.70%4.52-0.24%0.39%
2019-09-204.494.554.464.49-0.44%-0.18%-0.86%3,010,50013,540,00048%4.500.42%4.52-0.75%4.550.04%4.530.33%0.47%
2019-09-194.474.524.444.510.00%0.69%-0.09%4,237,80018,980,00059%4.48-1.50%4.55-0.31%4.55-0.07%4.510.18%0.50%
2019-09-184.604.654.474.51-1.96%-0.81%0.09%6,847,40031,138,00098%4.55-0.74%4.560.15%4.550.07%4.510.42%0.50%
2019-09-174.584.654.534.600.22%0.41%2.52%10,338,10047,358,000152%4.580.55%4.560.66%4.550.51%4.490.76%0.48%
2019-09-164.534.634.474.592.00%0.75%3.08%8,375,80038,158,000130%4.561.58%4.530.49%4.520.29%4.450.68%0.46%
2019-09-124.504.514.464.500.22%0.33%1.74%3,363,20015,085,00053%4.49-0.40%4.51-0.18%4.510.51%4.420.30%0.44%
2019-09-114.554.564.464.49-0.88%-0.29%1.81%4,080,70018,377,00063%4.50-0.42%4.51-0.02%4.490.40%4.410.27%0.49%
2019-09-104.524.554.484.530.44%0.18%3.00%4,387,20019,837,00064%4.520.18%4.510.80%4.470.59%4.400.39%0.56%
2019-09-094.564.564.484.510.00%-0.09%2.94%9,337,60042,149,000133%4.510.11%4.480.86%4.441.05%4.380.83%0.59%
2019-09-064.514.584.454.510.45%0.02%3.80%7,748,00034,932,000115%4.511.83%4.441.23%4.401.06%4.350.58%0.58%
2019-09-054.394.504.354.492.98%1.40%3.94%11,400,30050,479,000175%4.432.10%4.391.43%4.350.91%4.320.56%0.59%
2019-09-044.344.364.314.360.46%0.53%1.49%3,932,90017,058,00063%4.34-0.02%4.320.40%4.31-0.21%4.300.16%0.63%
2019-09-034.314.394.304.340.00%0.05%1.19%6,035,90026,185,00096%4.340.77%4.310.23%4.320.19%4.290.28%0.65%
2019-09-024.314.344.254.340.93%0.81%1.47%7,029,30030,260,000113%4.310.61%4.30-0.51%4.310.54%4.280.56%0.65%
2019-08-304.314.324.234.300.00%0.49%1.11%6,147,20026,304,00096%4.28-0.67%4.32-0.12%4.290.05%4.250.47%0.58%