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   本月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-03-0615.0000.020%
2019-03-15116.7000.149%2
2019-03-15138.4500.177%2
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
2019-03-226.586.626.446.56-0.76%0.38%-1.55%9,272,00060,594,00068%6.54-1.15%6.560.03%6.550.02%6.660.00%-0.21%
2019-03-216.646.666.566.61-0.60%-0.02%-0.80%9,021,20059,641,00066%6.611.15%6.560.34%6.55-0.24%6.66-0.30%-0.27%
2019-03-206.546.666.416.651.53%1.74%-0.49%13,054,70085,324,00088%6.540.20%6.530.03%6.56-2.10%6.68-0.48%-0.20%
2019-03-196.586.606.486.55-0.46%0.41%-2.46%8,302,20054,158,00054%6.52-0.21%6.53-0.75%6.70-0.46%6.72-0.13%-0.06%
2019-03-186.516.646.476.581.39%0.66%-2.14%11,532,10075,383,00075%6.540.09%6.58-2.71%6.73-0.03%6.72-0.25%0.01%
2019-03-156.596.726.406.49-0.92%-0.63%-3.72%10,790,70070,469,00070%6.53-1.70%6.76-0.62%6.74-0.05%6.74-0.16%0.10%
2019-03-146.746.846.416.55-4.38%-1.41%-2.99%16,098,900106,955,000109%6.64-3.85%6.810.02%6.74-0.43%6.75-0.16%0.19%
2019-03-136.857.196.706.852.24%-0.87%1.29%30,044,600207,615,000219%6.912.07%6.802.52%6.770.61%6.760.63%0.26%
2019-03-126.586.946.526.702.76%-1.03%-0.31%16,869,200114,204,000134%6.774.78%6.64-0.23%6.730.22%6.72-0.31%0.25%
2019-03-116.346.576.306.523.33%0.91%-3.29%7,571,80048,924,00058%6.46-1.42%6.65-1.54%6.71-0.52%6.74-0.96%0.40%
2019-03-086.616.726.306.31-6.66%-3.72%-7.30%11,103,50072,772,00073%6.55-3.43%6.76-0.56%6.75-0.31%6.81-0.57%0.75%
2019-03-076.907.046.646.76-2.87%-0.40%-1.26%18,820,800127,737,000120%6.79-1.08%6.790.13%6.770.18%6.850.37%1.10%
2019-03-066.766.996.706.962.96%1.44%2.04%15,684,300107,606,000106%6.862.37%6.791.18%6.760.63%6.820.93%1.19%
2019-03-056.706.786.616.760.45%0.87%0.03%9,958,90066,740,00066%6.70-0.76%6.71-0.19%6.71-0.89%6.760.55%1.20%
2019-03-046.796.906.636.730.45%-0.34%0.13%10,734,00072,483,00070%6.751.56%6.720.21%6.77-1.21%6.720.67%1.31%
2019-03-016.716.746.566.70-0.45%0.77%0.36%8,088,70053,782,00051%6.65-1.29%6.71-1.44%6.86-0.61%6.680.76%1.41%
2019-02-286.736.826.626.730.60%-0.09%1.57%10,895,90073,400,00067%6.740.34%6.80-1.51%6.900.57%6.630.50%1.49%
2019-02-276.836.916.556.69-2.90%-0.34%1.47%16,134,700108,309,000103%6.71-3.33%6.91-0.93%6.861.12%6.590.52%1.46%
2019-02-267.017.076.846.89-3.23%-0.78%5.05%15,454,000107,316,000111%6.94-0.79%6.971.38%6.781.47%6.561.19%1.42%
2019-02-256.907.246.817.120.28%1.73%9.84%27,890,400195,200,000219%7.000.59%6.883.98%6.692.93%6.482.61%1.34%
2019-02-226.477.146.417.109.40%2.04%12.40%21,803,200151,712,000206%6.968.53%6.614.24%6.503.49%6.322.90%1.14%
2019-02-216.306.546.306.490.46%1.23%5.72%11,052,80070,857,000115%6.411.65%6.350.71%6.280.88%6.141.24%0.88%
2019-02-206.436.626.106.461.89%2.43%6.53%17,072,100107,673,000184%6.31-0.54%6.301.11%6.220.93%6.061.08%0.76%
2019-02-196.256.526.246.341.60%-0.02%5.68%14,890,20094,416,000192%6.341.49%6.231.68%6.171.75%6.001.64%0.68%
2019-02-186.186.326.106.242.80%-0.13%5.73%14,444,50090,255,000210%6.252.39%6.132.07%6.062.11%5.901.62%0.55%
2019-02-155.876.315.806.073.58%-0.52%4.51%14,543,60088,743,000246%6.103.83%6.002.74%5.932.49%5.811.57%0.45%
2019-02-145.786.005.755.860.17%-0.29%2.48%5,355,30031,473,000105%5.881.10%5.840.57%5.791.38%5.720.19%0.38%
2019-02-135.805.885.765.850.52%0.64%2.51%3,891,70022,622,00075%5.81-0.41%5.810.87%5.710.32%5.710.11%0.43%
2019-02-125.815.935.745.820.34%-0.29%2.09%6,478,10037,810,000115%5.840.88%5.762.00%5.690.71%5.700.46%0.53%
2019-02-115.705.845.685.800.00%0.24%2.20%6,955,50040,245,000128%5.792.53%5.651.04%5.650.61%5.680.59%0.55%