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昌鱼( 600275.SH 上证)
板块 :渔业、牧业   资产重组   
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
2019-03-223.163.163.103.15-0.32%0.83%3.69%7,290,00022,771,000107%3.12-0.54%3.120.81%3.091.21%3.04-0.10%0.09%
2019-03-213.123.173.083.160.96%0.60%3.91%7,625,60023,951,000111%3.141.65%3.091.44%3.051.97%3.04-0.23%0.22%
2019-03-203.053.173.013.132.96%1.29%2.69%8,217,60025,393,000117%3.092.25%3.052.21%2.990.74%3.05-0.03%0.39%
2019-03-193.063.062.993.040.00%0.60%-0.30%5,268,70015,924,00073%3.020.53%2.981.74%2.97-0.74%3.050.03%0.53%
2019-03-182.973.042.943.043.40%1.13%-0.26%5,058,00015,205,00071%3.012.91%2.93-0.48%2.99-0.13%3.050.10%0.60%
2019-03-152.852.972.832.943.16%0.65%-3.45%5,336,20015,585,00071%2.921.42%2.95-1.90%2.99-1.35%3.05-0.07%0.68%
2019-03-142.932.972.832.85-4.04%-1.04%-6.47%6,479,60018,661,00083%2.88-4.32%3.00-1.28%3.04-1.81%3.05-0.26%0.77%
2019-03-133.073.082.942.97-3.88%-1.33%-2.78%8,496,20025,572,000109%3.01-2.49%3.04-1.43%3.09-0.61%3.060.26%0.97%
2019-03-123.073.153.043.090.32%0.10%1.41%8,569,30026,453,000117%3.092.15%3.09-1.19%3.110.26%3.050.69%1.04%
2019-03-113.033.082.943.080.33%1.92%1.78%7,243,60021,891,000101%3.02-3.60%3.12-0.70%3.100.23%3.030.53%1.10%
2019-03-083.233.233.073.07-4.95%-2.07%1.99%8,489,20026,617,000127%3.14-2.09%3.140.87%3.101.08%3.011.21%1.14%
2019-03-073.193.253.133.232.54%0.87%8.61%7,732,80024,763,000129%3.203.29%3.122.67%3.061.63%2.971.40%1.09%
2019-03-063.043.153.003.154.65%1.61%7.40%8,849,70027,433,000157%3.103.71%3.041.88%3.011.52%2.931.35%1.07%
2019-03-052.973.012.953.010.67%0.70%4.01%3,920,20011,716,00075%2.990.24%2.98-0.17%2.970.68%2.890.80%1.13%
2019-03-042.983.022.952.990.34%0.27%4.14%6,942,50020,702,000127%2.980.37%2.990.81%2.951.06%2.870.84%1.22%
2019-03-013.053.052.942.98-1.32%0.30%4.67%6,345,50018,855,000124%2.97-0.80%2.961.06%2.921.39%2.850.85%1.22%
2019-02-282.873.022.873.024.86%0.83%6.98%9,933,50029,749,000209%3.003.74%2.932.77%2.882.35%2.821.73%1.17%
2019-02-272.852.932.842.880.35%-0.24%3.78%5,544,60016,006,000131%2.890.70%2.851.93%2.811.15%2.780.98%0.99%
2019-02-262.832.932.782.871.06%0.10%4.44%6,422,70018,411,000162%2.872.69%2.801.97%2.781.31%2.751.25%0.89%
2019-02-252.732.852.732.843.65%1.72%4.64%5,021,40014,018,000128%2.793.95%2.741.03%2.740.48%2.710.93%0.78%
2019-02-222.702.752.612.741.48%2.01%1.90%3,778,60010,148,00098%2.69-1.76%2.72-0.95%2.73-0.33%2.690.75%0.61%
2019-02-212.762.762.702.70-1.46%-1.24%1.16%2,717,6007,431,00075%2.730.07%2.74-0.04%2.740.22%2.671.25%0.40%
2019-02-202.752.762.702.740.37%0.29%3.95%3,269,1008,930,00088%2.73-0.62%2.740.04%2.730.66%2.641.89%0.05%
2019-02-192.772.822.692.73-1.44%-0.69%5.53%6,427,30017,669,000166%2.750.40%2.740.62%2.721.27%2.591.73%-0.38%
2019-02-182.722.782.702.771.47%1.17%8.93%3,690,00010,104,000103%2.740.26%2.721.45%2.681.36%2.540.83%-0.71%
2019-02-152.692.792.692.730.74%-0.04%8.25%3,562,6009,729,000100%2.731.15%2.691.44%2.652.08%2.520.36%-0.92%
2019-02-142.642.752.612.713.44%0.37%7.84%3,377,4009,119,00088%2.703.21%2.651.73%2.592.61%2.51-0.04%-1.15%
2019-02-132.582.662.582.620.77%0.15%4.22%3,077,8008,051,00077%2.62-0.61%2.602.08%2.532.48%2.51-0.04%-1.23%
2019-02-122.582.682.572.601.96%-1.22%3.38%5,320,90014,004,000139%2.633.83%2.554.64%2.462.33%2.520.12%-1.25%
2019-02-112.442.552.442.550.00%0.59%1.51%3,055,1007,746,00084%2.545.98%2.442.57%2.410.00%2.51-0.75%-1.29%