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:
中水渔业( 000798.SZ 深证)
板块 :渔业、牧业   
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
2022-01-218.909.388.198.761.39%-0.39%5.57%40,743,300358,277,000297%8.793.10%8.616.89%8.413.15%8.302.65%0.56%
2022-01-207.968.647.918.6410.06%1.29%6.88%10,553,00090,016,00099%8.538.97%8.062.31%8.150.51%8.080.65%0.29%
2022-01-197.707.987.627.852.08%0.28%-2.27%8,308,20065,037,00075%7.830.89%7.88-3.07%8.11-0.20%8.03-0.24%0.25%
2022-01-187.968.027.677.69-4.23%-0.89%-4.48%10,355,20080,341,00090%7.76-3.00%8.12-1.40%8.13-0.36%8.05-0.24%0.34%
2022-01-177.928.277.848.03-1.35%0.39%-0.50%12,929,200103,424,000111%8.00-4.68%8.24-0.01%8.160.11%8.070.15%0.45%
2022-01-148.318.668.088.14-0.37%-3.00%1.02%20,097,400168,663,000192%8.391.82%8.241.96%8.151.86%8.061.19%0.45%
2022-01-138.218.428.158.170.12%-0.87%2.60%13,978,900115,214,000154%8.242.56%8.081.97%8.001.14%7.960.86%0.35%
2022-01-127.748.227.718.165.84%1.54%3.36%15,202,900122,174,000181%8.042.30%7.931.51%7.910.08%7.900.51%0.27%
2022-01-117.828.117.667.71-1.03%-1.85%-1.85%6,865,70053,933,00091%7.861.67%7.81-0.29%7.90-0.45%7.860.09%0.25%
2022-01-107.607.867.527.791.56%0.83%-0.74%5,944,40045,924,00077%7.73-1.32%7.83-1.61%7.940.01%7.850.01%0.29%
2022-01-078.008.047.607.67-2.91%-2.03%-2.26%8,017,70062,774,000102%7.83-1.35%7.96-0.59%7.940.20%7.85-0.06%0.34%
2022-01-067.888.097.877.90-0.75%-0.45%0.61%6,136,00048,698,00075%7.94-1.60%8.010.52%7.920.52%7.850.23%0.47%
2022-01-058.048.287.877.96-1.36%-1.30%1.61%10,953,70088,346,000137%8.070.93%7.971.35%7.880.97%7.830.67%0.50%
2022-01-047.708.187.708.074.53%0.99%3.70%14,581,000116,519,000192%7.993.14%7.862.42%7.811.26%7.780.80%0.48%
2021-12-317.637.887.597.721.58%-0.36%0.00%6,797,10052,666,00091%7.751.65%7.670.17%7.71-0.09%7.720.21%0.52%
2021-12-307.567.727.547.60-0.13%-0.29%-1.35%4,903,70037,376,00067%7.62-0.08%7.66-0.74%7.72-0.75%7.700.14%0.53%
2021-12-297.707.767.577.61-1.42%-0.24%-1.08%5,760,10043,937,00079%7.63-1.31%7.72-0.55%7.77-0.12%7.690.12%0.56%
2021-12-287.817.837.667.72-1.28%-0.12%0.47%5,306,90041,015,00076%7.73-0.66%7.76-0.67%7.780.27%7.680.29%0.57%
2021-12-277.757.937.657.821.56%0.51%2.06%7,090,60055,164,000104%7.780.23%7.810.24%7.760.43%7.660.45%0.59%
2021-12-247.667.897.637.70-0.39%-0.80%0.94%8,745,50067,883,000133%7.76-1.32%7.790.49%7.730.43%7.630.58%0.57%
2021-12-237.628.207.627.731.31%-1.73%1.93%12,156,00095,620,000196%7.872.33%7.761.43%7.701.28%7.581.17%0.57%
2021-12-227.787.887.617.63-0.91%-0.74%1.79%5,764,10044,310,000102%7.691.05%7.650.57%7.600.53%7.500.54%0.49%
2021-12-217.627.737.497.700.26%1.22%3.27%6,515,20049,560,000120%7.61-0.52%7.600.44%7.560.44%7.460.50%0.44%
2021-12-207.457.827.397.682.67%0.43%3.52%11,631,20088,943,000233%7.652.47%7.571.60%7.531.39%7.421.17%0.38%
2021-12-177.467.547.407.48-0.27%0.23%2.00%3,832,60028,601,00089%7.46-0.20%7.450.19%7.420.27%7.330.33%0.25%
2021-12-167.417.607.357.501.21%0.29%2.61%5,227,20039,087,000120%7.481.07%7.440.68%7.400.57%7.310.47%0.24%
2021-12-157.437.507.367.41-0.67%0.15%1.86%3,518,20026,031,00084%7.40-0.30%7.390.12%7.360.44%7.280.25%0.18%
2021-12-147.367.487.307.461.08%0.53%2.80%4,656,10034,551,000114%7.421.05%7.380.59%7.330.63%7.260.42%0.15%
2021-12-137.307.417.257.380.68%0.49%2.12%4,656,70034,199,000120%7.34-0.38%7.340.56%7.280.55%7.230.32%0.08%
2021-12-107.347.487.277.330.00%-0.57%1.75%6,297,10046,420,000176%7.371.14%7.291.19%7.240.65%7.200.57%0.01%