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
2021-01-222.462.462.382.42-1.22%0.54%7.08%2,082,1005,012,00078%2.41-0.21%2.410.46%2.361.60%2.260.36%-0.77%
2021-01-212.412.472.362.451.66%1.58%8.79%1,850,8004,464,00065%2.410.04%2.402.70%2.322.02%2.25-0.22%-0.97%
2021-01-202.432.462.352.410.42%-0.04%6.78%3,074,5007,414,000103%2.411.39%2.342.86%2.272.85%2.26-0.18%-1.02%
2021-01-192.312.402.302.404.80%0.93%6.15%2,787,2006,628,00092%2.385.64%2.273.37%2.211.56%2.26-0.22%-1.07%
2021-01-182.182.292.152.295.05%1.73%1.06%4,128,8009,294,000130%2.253.49%2.202.52%2.180.46%2.27-0.83%-1.11%
2021-01-152.142.222.132.181.40%0.23%-4.60%2,259,5004,914,00072%2.181.87%2.14-0.14%2.17-1.14%2.29-0.87%-1.06%
2021-01-142.102.162.102.152.87%0.70%-6.72%2,843,3006,070,00089%2.140.14%2.15-1.33%2.19-2.23%2.31-1.12%-1.00%
2021-01-132.192.202.082.09-4.57%-1.97%-10.34%4,158,5008,864,000134%2.13-2.25%2.18-2.82%2.24-3.07%2.33-1.77%-0.89%
2021-01-122.182.242.142.19-0.90%0.41%-7.71%2,557,3005,577,00089%2.18-2.68%2.24-2.87%2.31-1.87%2.37-1.78%-0.76%
2021-01-112.272.332.182.21-2.64%-1.38%-8.53%2,532,7005,675,00080%2.24-1.28%2.30-2.50%2.36-1.55%2.42-1.02%-0.65%
2021-01-082.342.372.252.27-4.22%0.00%-7.01%4,164,5009,455,000135%2.27-5.38%2.36-2.84%2.39-2.01%2.44-1.73%-0.58%
2021-01-072.452.462.342.37-3.27%-1.21%-4.59%3,154,1007,568,000110%2.40-2.04%2.43-0.94%2.44-0.61%2.48-0.64%-0.45%
2021-01-062.472.502.422.45-1.21%0.04%-2.00%3,142,8007,696,000116%2.45-0.12%2.46-0.16%2.46-0.04%2.50-0.75%-0.49%
2021-01-052.432.482.422.480.81%1.14%-1.55%2,494,3006,115,00092%2.45-0.57%2.46-0.28%2.46-0.93%2.52-0.55%-0.49%
2021-01-042.512.512.442.46-1.20%-0.24%-2.88%2,538,8006,261,00094%2.470.20%2.470.29%2.48-0.60%2.53-0.35%-0.55%
2020-12-312.502.502.412.491.22%1.18%-2.05%1,920,8004,727,00071%2.46-0.53%2.46-1.25%2.50-0.99%2.54-0.24%-0.53%
2020-12-302.492.502.432.460.00%-0.57%-3.45%1,522,9003,767,00056%2.471.10%2.49-0.72%2.52-0.40%2.55-0.04%-0.53%
2020-12-292.432.482.402.46-0.40%0.53%-3.49%2,285,6005,592,00080%2.45-2.63%2.51-1.45%2.53-1.13%2.55-0.47%-0.55%
2020-12-282.612.612.472.47-5.00%-1.71%-3.55%5,461,10013,723,000177%2.51-2.22%2.55-1.20%2.56-1.16%2.56-0.70%-0.51%
2020-12-252.552.622.522.601.96%1.17%0.81%1,852,7004,761,00069%2.57-0.54%2.58-0.58%2.590.12%2.58-0.35%-0.41%
2020-12-242.612.622.552.55-0.78%-1.32%-1.47%3,255,7008,414,000119%2.580.62%2.59-0.31%2.590.31%2.59-0.42%-0.33%
2020-12-232.552.602.522.570.00%0.08%-1.12%1,848,3004,746,00067%2.57-1.69%2.600.19%2.580.47%2.60-1.03%-0.24%
2020-12-222.632.662.562.57-2.28%-1.61%-2.13%2,993,3007,818,000101%2.610.27%2.590.93%2.570.23%2.63-0.79%-0.06%
2020-12-212.602.672.552.631.54%0.96%-0.64%2,522,6006,572,00078%2.611.84%2.571.34%2.56-0.27%2.65-1.08%0.12%
2020-12-182.532.592.522.591.97%1.25%-3.21%2,269,2005,805,00059%2.560.63%2.54-0.63%2.57-0.73%2.68-0.22%0.40%
2020-12-172.532.572.482.540.79%-0.08%-5.29%2,339,1005,946,00060%2.541.32%2.55-1.05%2.59-1.00%2.68-0.19%0.45%
2020-12-162.462.542.462.52-0.79%0.44%-6.22%2,483,5006,231,00059%2.51-2.64%2.58-1.57%2.61-2.10%2.69-0.22%0.52%
2020-12-152.672.672.542.54-4.87%-1.44%-5.68%5,116,40013,187,000127%2.58-3.77%2.62-2.09%2.67-1.91%2.69-0.07%0.54%
2020-12-142.672.742.632.67-0.37%-0.30%-0.93%1,812,4004,853,00049%2.680.60%2.68-1.47%2.72-0.77%2.700.30%0.54%
2020-12-112.672.712.622.680.00%0.68%-0.26%2,652,6007,061,00064%2.66-0.97%2.72-0.95%2.740.04%2.690.49%0.59%