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   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
2021-03-0620.0000.020%
2021-05-3115.2000.017%2
2021-05-3111.0900.012%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
2021-01-224.454.614.354.36-3.75%-1.74%-3.92%31,412,400139,382,00075%4.44-2.57%4.48-0.53%4.490.29%4.54-1.92%-1.68%
2021-01-214.444.794.354.531.80%-0.53%-2.10%44,628,500203,259,00097%4.553.71%4.500.36%4.481.11%4.63-3.64%-1.74%
2021-01-204.444.484.314.450.00%1.34%-7.33%28,441,000124,886,00051%4.39-2.75%4.480.22%4.43-0.98%4.80-1.56%-1.60%
2021-01-194.474.624.444.45-1.98%-1.44%-8.77%34,807,000157,162,00058%4.52-0.09%4.471.25%4.48-0.82%4.88-2.44%-1.70%
2021-01-184.364.634.344.542.95%0.46%-9.20%42,906,800193,883,00063%4.522.99%4.42-0.67%4.51-1.36%5.00-1.30%-1.51%
2021-01-154.334.544.274.411.85%0.50%-12.95%40,818,900179,113,00055%4.390.94%4.45-2.26%4.57-3.44%5.07-0.98%-1.46%
2021-01-144.534.534.254.33-5.87%-0.39%-15.36%44,323,600192,682,00057%4.35-6.09%4.55-3.21%4.74-5.79%5.12-1.10%-1.46%
2021-01-134.604.844.494.60-1.50%-0.63%-11.08%38,633,900178,822,00051%4.63-1.68%4.70-3.25%5.03-1.59%5.17-0.63%-1.40%
2021-01-124.584.884.564.671.30%-0.81%-10.30%38,331,600180,474,00048%4.71-0.76%4.86-5.54%5.11-2.67%5.21-1.23%-1.38%
2021-01-114.975.014.614.61-9.43%-2.82%-12.54%61,239,100290,492,00073%4.74-5.71%5.15-2.17%5.25-1.56%5.27-1.97%-1.25%
2021-01-085.185.204.885.09-5.39%1.17%-5.34%75,134,300378,029,00089%5.03-8.13%5.26-3.10%5.33-0.62%5.38-2.57%-1.08%
2021-01-075.235.735.205.385.28%-1.75%-2.52%99,864,700546,858,000119%5.485.31%5.431.12%5.371.21%5.52-2.25%-0.81%
2021-01-065.455.555.075.11-6.92%-1.73%-9.49%75,928,700394,837,00081%5.20-6.53%5.37-0.09%5.300.04%5.65-2.50%-0.64%
2021-01-055.395.745.315.492.62%-1.31%-5.20%90,110,100501,302,00093%5.565.00%5.372.97%5.300.06%5.79-0.53%-0.43%
2021-01-045.055.485.055.355.11%0.98%-8.11%71,443,500378,478,00069%5.302.71%5.220.66%5.30-2.41%5.82-0.82%-0.48%
2020-12-315.175.295.055.09-3.05%-1.32%-13.29%56,152,500289,660,00050%5.16-0.41%5.18-2.76%5.43-4.05%5.87-1.03%-0.40%
2020-12-305.115.324.955.252.94%1.37%-11.48%63,746,000330,171,00053%5.18-0.44%5.33-3.91%5.66-4.02%5.93-0.49%-0.27%
2020-12-295.455.515.025.10-5.90%-1.96%-14.43%82,785,100430,638,00066%5.20-7.07%5.55-5.81%5.89-3.57%5.96-0.42%-0.20%
2020-12-285.495.855.375.42-3.39%-3.18%-9.44%75,165,900420,767,00064%5.60-3.50%5.89-3.87%6.11-0.41%5.990.08%-0.20%
2020-12-255.976.075.565.61-8.48%-3.29%-6.19%97,926,000568,038,00086%5.80-5.60%6.13-2.59%6.14-0.24%5.98-0.27%-0.24%
2020-12-246.166.555.876.13-2.70%-0.24%2.23%119,231,900732,635,000110%6.15-3.46%6.291.09%6.150.31%6.000.08%-0.15%
2020-12-236.066.765.956.30-0.16%-1.02%5.16%124,109,100789,995,000119%6.370.35%6.222.37%6.131.91%5.99-0.48%-0.07%
2020-12-225.966.665.926.314.47%-0.52%4.82%142,581,200904,459,000133%6.347.95%6.082.08%6.022.86%6.02-0.45%0.13%
2020-12-215.776.125.656.042.90%2.79%-0.12%102,023,600599,490,00086%5.88-0.58%5.950.52%5.850.83%6.05-1.06%0.37%
2020-12-186.126.155.765.87-3.93%-0.68%-3.96%104,476,100617,452,00082%5.91-2.36%5.921.72%5.80-0.26%6.110.07%0.74%
2020-12-175.596.455.516.117.57%0.94%0.03%125,410,900759,063,000101%6.054.67%5.823.01%5.82-0.10%6.110.28%0.83%
2020-12-165.496.005.445.684.80%-1.78%-6.75%108,302,000626,321,00081%5.784.58%5.65-1.24%5.82-3.32%6.090.16%0.99%
2020-12-155.765.865.365.42-4.58%-1.99%-10.87%84,021,300464,608,00059%5.53-1.39%5.72-3.26%6.02-3.03%6.08-0.39%1.18%
2020-12-145.385.875.365.68-3.40%1.28%-6.96%91,062,800510,651,00062%5.61-6.27%5.92-5.18%6.21-1.97%6.11-0.36%1.70%
2020-12-115.756.305.695.880.00%-1.72%-4.03%103,049,700616,528,00072%5.98-1.85%6.24-2.41%6.340.30%6.130.67%3.11%