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东洋( 002086.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
2022-01-243.403.403.403.40-5.03%0.00%0.00%938,6003,192,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-213.583.583.583.58-5.04%0.00%-15.23%2,828,70010,127,0008%3.58-5.86%3.80-0.34%3.88-7.17%4.222.63%3.18%
2022-01-203.774.073.773.77-5.04%-0.87%-8.38%88,612,000336,954,000238%3.80-4.21%3.81-12.72%4.18-5.66%4.121.81%3.37%
2022-01-193.973.973.973.97-5.02%0.00%-1.78%654,4002,598,0001%3.97-5.02%4.37-1.93%4.440.00%4.040.27%3.98%
2022-01-184.184.184.184.18-5.00%0.00%3.70%1,391,6005,817,0004%4.18-5.00%4.450.27%4.440.00%4.031.15%4.15%
2022-01-174.404.404.404.40-4.97%0.00%10.41%14,802,40065,131,00045%4.40-1.39%4.44-0.02%4.440.11%3.992.05%4.29%
2022-01-144.404.634.194.634.99%3.77%18.57%110,592,100493,414,000344%4.461.23%4.440.98%4.4310.81%3.9111.32%4.42%
2022-01-134.414.414.304.415.00%0.05%25.71%62,494,500275,465,000248%4.414.93%4.4010.90%4.0013.48%3.5110.45%3.67%
2022-01-124.204.204.204.205.00%-0.02%32.24%1,267,7005,325,0005%4.205.00%3.9710.48%3.520.31%3.180.22%3.08%
2022-01-114.004.004.004.004.99%-0.02%26.22%1,005,1004,021,0004%4.005.01%3.592.16%3.511.21%3.170.16%3.00%
2022-01-103.813.813.813.814.96%0.00%20.42%2,157,2008,219,0008%3.816.60%3.510.26%3.471.67%3.161.74%2.94%
2022-01-073.523.633.423.634.91%1.57%16.72%60,202,500215,176,000205%3.573.33%3.503.00%3.417.36%3.114.57%2.77%
2022-01-063.563.563.283.462.06%0.03%16.34%79,393,400274,592,000316%3.462.04%3.408.10%3.1810.19%2.977.91%2.40%
2022-01-053.393.393.393.394.95%0.00%23.00%5,521,40018,718,00029%3.397.01%3.156.50%2.890.63%2.761.89%1.61%
2022-01-043.103.232.973.234.87%1.96%19.41%18,971,80060,095,00091%3.172.89%2.964.42%2.871.45%2.712.62%1.44%
2021-12-313.083.083.053.085.12%0.03%16.84%25,485,40078,482,000118%3.088.65%2.831.91%2.833.97%2.643.29%1.32%
2021-12-302.732.932.662.935.02%3.39%14.81%60,012,800170,083,000252%2.834.04%2.782.17%2.724.74%2.553.87%1.21%
2021-12-292.752.792.592.794.89%2.42%13.55%62,077,700169,080,000275%2.722.41%2.7212.55%2.609.59%2.464.51%0.97%
2021-12-282.662.662.662.665.14%0.00%13.14%1,228,5003,268,0006%2.665.14%2.421.22%2.370.81%2.35-0.55%0.63%
2021-12-272.532.532.532.534.98%0.00%7.02%1,552,2003,927,0005%2.535.77%2.391.23%2.35-0.26%2.36-0.42%0.96%
2021-12-232.342.462.312.412.55%0.75%1.52%21,486,90051,404,00063%2.391.18%2.361.29%2.360.47%2.370.04%1.45%
2021-12-222.312.412.292.352.17%-0.59%-0.97%15,594,10036,858,00047%2.362.52%2.33-0.60%2.34-0.76%2.370.89%1.58%
2021-12-212.232.362.232.30-1.29%-0.26%-2.21%17,260,80039,800,00043%2.31-0.43%2.34-0.34%2.360.73%2.35-0.04%2.02%
2021-12-202.342.372.282.33-2.92%0.60%-0.98%20,224,70046,834,00053%2.32-2.81%2.35-1.26%2.35-1.01%2.350.17%2.09%
2021-12-172.292.422.272.404.35%0.71%2.17%26,579,70063,341,00075%2.381.75%2.381.58%2.37-0.55%2.351.43%2.18%
2021-12-162.392.412.302.30-4.96%-1.79%-0.69%37,436,00087,674,000104%2.34-2.62%2.34-1.35%2.38-0.25%2.322.16%2.12%
2021-12-152.292.422.282.425.22%0.62%6.75%46,659,000112,236,000129%2.416.51%2.37-0.46%2.391.79%2.271.48%2.14%
2021-12-142.262.332.202.30-0.86%1.86%2.95%35,137,60079,335,000101%2.26-6.69%2.39-1.32%2.35-0.59%2.231.18%2.02%
2021-12-132.452.552.322.32-4.92%-4.13%5.07%55,387,000134,051,000180%2.42-0.21%2.423.38%2.361.51%2.212.75%1.88%
2021-12-102.482.482.302.440.00%0.62%13.54%63,000,700152,773,000240%2.432.75%2.342.91%2.336.16%2.154.47%1.58%