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
2019-09-122.342.362.342.350.43%0.00%0.86%3,251,3007,642,00064%2.35-0.17%2.350.60%2.33-0.04%2.33-0.04%-0.08%
2019-09-112.352.382.342.34-0.85%-0.59%0.39%6,153,00014,482,000120%2.350.26%2.340.56%2.340.39%2.33-0.04%-0.03%
2019-09-102.322.392.302.361.72%0.51%1.20%6,787,10015,938,000137%2.351.95%2.320.04%2.330.35%2.330.00%0.00%
2019-09-092.322.332.282.320.43%0.74%-0.51%5,146,30011,850,000108%2.30-0.35%2.32-0.04%2.32-0.04%2.33-0.13%0.04%
2019-09-062.342.352.292.31-1.28%-0.04%-1.07%4,563,10010,545,00097%2.31-1.45%2.32-0.04%2.32-0.26%2.34-0.30%0.08%
2019-09-052.342.382.312.340.43%-0.21%-0.09%7,223,70016,942,000157%2.351.78%2.330.74%2.330.00%2.34-0.17%0.18%
2019-09-042.312.332.292.330.43%1.13%-0.68%4,407,30010,155,00093%2.30-0.35%2.31-0.56%2.33-0.56%2.35-0.09%0.25%
2019-09-032.322.332.292.320.00%0.35%-1.19%3,993,0009,232,00083%2.310.22%2.32-0.64%2.34-0.47%2.35-0.13%0.28%
2019-09-022.322.332.272.320.00%0.56%-1.32%5,328,60012,294,000103%2.31-1.79%2.34-1.06%2.35-0.26%2.35-0.04%0.37%
2019-08-302.362.372.312.32-1.69%-1.23%-1.36%4,113,8009,662,00079%2.35-0.55%2.36-0.25%2.36-0.34%2.350.17%0.36%
2019-08-292.382.392.342.36-0.42%-0.08%0.51%3,840,6009,070,00075%2.36-0.42%2.370.47%2.360.00%2.350.43%0.24%
2019-08-282.372.392.352.370.42%-0.08%1.37%4,176,4009,908,00081%2.370.21%2.36-0.21%2.360.30%2.340.26%0.08%
2019-08-272.332.392.332.360.85%-0.30%1.20%4,034,9009,551,00079%2.371.59%2.360.04%2.360.13%2.330.43%0.03%
2019-08-262.332.362.292.34-2.09%0.43%0.78%4,399,80010,251,00085%2.33-2.31%2.360.04%2.350.13%2.320.26%-0.02%
2019-08-232.392.412.372.39-0.83%0.21%3.20%4,480,20010,686,00091%2.390.93%2.360.34%2.350.51%2.320.70%-0.01%
2019-08-222.342.432.312.413.88%1.99%4.78%7,702,30018,203,000151%2.361.33%2.350.60%2.340.99%2.300.52%-0.11%
2019-08-212.332.372.312.32-0.43%-0.51%1.40%5,275,80012,303,000106%2.33-0.89%2.340.39%2.320.30%2.290.18%-0.18%
2019-08-202.352.402.322.33-0.85%-0.98%2.01%7,391,90017,390,000146%2.351.29%2.331.66%2.311.14%2.280.75%-0.21%
2019-08-192.282.392.262.352.62%1.16%3.66%6,291,50014,615,000121%2.321.53%2.290.79%2.280.97%2.27-0.13%-0.31%
2019-08-162.272.312.272.290.00%0.09%0.88%3,705,5008,478,00072%2.291.92%2.270.53%2.260.53%2.27-0.96%-0.24%
2019-08-152.192.302.182.291.33%2.00%-0.09%4,484,80010,069,00073%2.25-1.97%2.260.13%2.25-0.36%2.29-1.25%-0.09%
2019-08-142.292.342.262.260.00%-1.31%-2.63%3,625,9008,303,00052%2.291.73%2.260.80%2.26-0.22%2.32-0.17%0.14%
2019-08-132.232.282.222.260.44%0.40%-2.80%4,425,1009,963,00057%2.251.03%2.24-0.49%2.260.27%2.33-0.09%0.19%
2019-08-122.212.252.202.252.27%0.99%-3.31%3,263,0007,270,00041%2.23-0.31%2.25-0.84%2.26-0.92%2.330.39%0.16%
2019-08-092.272.292.172.20-2.65%-1.57%-5.09%6,037,30013,493,00070%2.24-1.85%2.270.18%2.28-1.81%2.32-0.30%0.10%
2019-08-082.292.312.262.26-0.88%-0.75%-2.80%5,842,50013,302,00068%2.28-0.61%2.27-0.96%2.32-1.53%2.33-0.17%0.24%
2019-08-072.262.362.242.281.33%-0.48%-2.10%6,997,20016,028,00083%2.292.46%2.29-2.06%2.35-0.25%2.33-0.17%0.29%
2019-08-062.252.272.222.25-3.85%0.63%-3.56%8,501,00019,004,00096%2.24-5.69%2.34-2.79%2.36-0.67%2.33-0.21%0.30%
2019-08-052.342.412.342.34-1.27%-1.31%0.09%4,964,50011,772,00061%2.37-0.92%2.400.50%2.381.32%2.340.56%0.26%
2019-08-022.412.452.342.370.00%-0.96%1.94%11,365,00027,198,000139%2.39-1.20%2.390.80%2.350.60%2.330.52%0.12%