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:
獐子岛( 002069.SZ 深证)
板块 :渔业、牧业   
所属成分指数: 中证500
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
2022-01-213.543.883.483.62-1.36%-1.09%-5.43%63,785,400233,474,000122%3.66-3.05%3.83-3.84%3.92-1.09%3.83-0.13%1.54%
2022-01-203.753.953.633.67-7.09%-2.78%-4.25%67,243,100253,856,000148%3.78-5.22%3.99-0.62%3.960.28%3.830.45%1.59%
2022-01-193.904.183.833.95-7.28%-0.83%3.51%97,148,600386,937,000252%3.98-4.16%4.01-0.08%3.951.81%3.822.09%1.61%
2022-01-183.974.263.974.2610.08%2.50%13.96%84,188,600349,919,000286%4.166.32%4.015.66%3.884.61%3.744.59%1.54%
2022-01-174.134.133.703.871.57%-1.00%8.28%94,499,800369,353,000374%3.912.60%3.808.95%3.718.29%3.575.58%1.31%
2022-01-143.813.813.813.8110.12%0.00%12.56%10,775,90041,057,00059%3.819.83%3.492.62%3.422.03%3.390.92%0.87%
2022-01-133.413.583.383.461.47%-0.26%3.16%32,240,600111,848,000166%3.473.34%3.402.85%3.361.48%3.350.96%0.81%
2022-01-123.253.453.243.414.92%1.58%2.65%23,166,70077,777,000132%3.363.29%3.301.35%3.31-0.30%3.320.45%0.74%
2022-01-113.273.303.203.25-0.61%0.00%-1.72%9,362,30030,427,00056%3.250.09%3.26-1.09%3.32-1.22%3.310.27%0.73%
2022-01-103.223.293.163.270.93%0.71%-0.85%13,849,20044,975,00083%3.25-0.83%3.30-1.47%3.360.09%3.300.24%0.74%
2022-01-073.333.373.223.24-3.57%-1.04%-1.52%14,777,00048,387,00092%3.27-1.95%3.34-1.47%3.360.06%3.290.31%0.75%
2022-01-063.343.423.303.360.30%0.63%2.44%21,898,30073,108,000142%3.34-1.65%3.390.53%3.350.57%3.280.68%0.78%
2022-01-053.453.493.333.35-2.33%-1.33%2.82%22,222,90075,445,000153%3.40-1.05%3.380.99%3.331.09%3.261.37%0.81%
2022-01-043.323.553.313.434.26%-0.03%6.72%33,092,100113,527,000235%3.434.70%3.343.95%3.303.48%3.212.32%0.79%
2021-12-313.153.393.133.294.44%0.40%4.74%22,802,30074,717,000178%3.284.33%3.222.75%3.192.21%3.141.19%0.65%
2021-12-303.113.163.103.151.29%0.29%1.48%6,926,00021,754,00059%3.140.77%3.130.16%3.12-0.10%3.100.29%0.55%
2021-12-293.163.173.083.11-1.58%-0.22%0.48%8,624,90026,884,00074%3.12-0.57%3.130.42%3.12-0.35%3.100.29%0.54%
2021-12-283.143.163.093.160.96%0.80%2.40%7,946,70024,914,00070%3.140.35%3.11-0.22%3.130.39%3.090.33%0.52%
2021-12-273.063.163.063.132.29%0.19%1.76%10,787,70033,697,00097%3.121.40%3.12-0.48%3.120.45%3.080.36%0.51%
2021-12-243.103.133.053.06-2.24%-0.68%-0.16%9,722,20029,954,00091%3.08-2.04%3.130.22%3.110.32%3.070.39%0.49%
2021-12-233.163.203.123.13-1.26%-0.48%2.52%12,209,80038,399,000118%3.15-0.35%3.130.84%3.100.68%3.050.56%0.48%
2021-12-223.153.233.123.170.63%0.44%4.41%16,394,50051,744,000171%3.162.00%3.101.31%3.081.15%3.040.96%0.42%
2021-12-213.043.163.013.153.62%1.81%4.76%21,409,50066,231,000254%3.091.18%3.061.43%3.041.27%3.011.18%0.32%
2021-12-202.963.122.963.041.67%-0.59%2.29%16,794,10051,350,000245%3.062.69%3.021.82%3.001.35%2.970.92%0.19%
2021-12-172.963.002.952.990.67%0.40%1.53%7,655,50022,798,000125%2.980.78%2.960.20%2.960.24%2.950.24%0.10%
2021-12-162.962.972.932.970.34%0.51%1.09%5,667,20016,749,00097%2.960.07%2.960.03%2.960.20%2.940.14%0.07%
2021-12-152.962.972.942.96-0.34%0.24%0.89%5,569,30016,446,00096%2.95-0.44%2.960.07%2.950.24%2.930.14%0.01%
2021-12-142.952.992.942.970.68%0.13%1.37%5,787,30017,168,000101%2.970.44%2.960.41%2.940.44%2.930.24%-0.02%
2021-12-132.982.982.932.95-0.67%-0.10%0.92%6,064,90017,908,000108%2.950.14%2.940.44%2.930.07%2.920.17%-0.09%
2021-12-102.912.972.902.970.00%0.71%1.78%8,839,00026,069,000163%2.950.96%2.930.83%2.930.31%2.920.28%-0.14%