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:
百洋股份( 002696.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
2022-01-216.116.115.855.89-4.23%-0.86%-8.63%13,688,00081,323,00051%5.94-4.94%6.16-1.60%6.33-3.11%6.45-0.14%0.53%
2022-01-206.326.526.126.15-2.23%-1.60%-4.73%14,505,80090,666,00057%6.25-0.49%6.26-2.39%6.53-0.43%6.46-0.19%0.60%
2022-01-196.106.376.106.290.96%0.14%-2.74%14,503,20091,093,00054%6.280.37%6.42-2.86%6.560.23%6.470.03%0.93%
2022-01-186.416.506.166.23-5.32%-0.45%-3.63%25,365,200158,726,00095%6.26-5.20%6.60-0.72%6.54-0.32%6.47-0.14%1.13%
2022-01-176.596.936.386.580.92%-0.32%1.64%32,150,300212,212,000137%6.60-2.91%6.651.02%6.560.52%6.470.47%1.27%
2022-01-146.747.056.506.52-1.51%-4.10%1.18%45,708,500310,750,000228%6.803.90%6.592.36%6.532.54%6.441.96%1.28%
2022-01-136.386.746.206.624.58%1.16%4.75%46,462,500304,038,000275%6.542.57%6.432.45%6.371.03%6.321.54%1.18%
2022-01-126.006.525.876.336.75%-0.78%1.70%38,355,000244,708,000298%6.387.03%6.283.49%6.300.90%6.221.34%1.08%
2022-01-116.036.055.915.93-1.66%-0.52%-3.45%6,589,80039,280,00065%5.96-0.98%6.07-3.52%6.25-0.18%6.140.18%1.00%
2022-01-106.006.105.896.030.50%0.17%-1.65%6,763,30040,713,00069%6.02-1.84%6.29-0.35%6.26-0.05%6.130.25%1.05%
2022-01-076.326.365.986.00-5.06%-2.17%-1.90%15,374,90094,299,000164%6.13-5.00%6.31-0.35%6.260.47%6.120.61%1.08%
2022-01-066.366.726.216.32-1.40%-2.11%3.96%25,088,000161,963,000312%6.463.40%6.332.94%6.233.21%6.083.09%1.10%
2022-01-056.236.436.066.414.06%2.66%8.70%14,379,50089,792,000228%6.242.28%6.153.21%6.042.44%5.901.99%0.88%
2022-01-045.916.205.886.164.23%0.90%6.54%8,091,40049,397,000150%6.112.85%5.962.18%5.891.76%5.781.24%0.76%
2021-12-315.866.025.835.910.68%-0.44%3.48%4,455,90026,449,00088%5.941.64%5.830.93%5.790.73%5.710.65%0.70%
2021-12-305.705.935.675.872.98%0.51%3.45%8,832,30051,582,000176%5.842.53%5.781.21%5.750.90%5.670.87%0.67%
2021-12-295.735.775.635.70-0.52%0.07%1.33%3,764,60021,443,00082%5.70-0.49%5.710.05%5.700.16%5.630.61%0.62%
2021-12-285.715.805.695.730.35%0.10%2.49%3,984,10022,803,00082%5.720.26%5.710.25%5.690.48%5.590.50%0.62%
2021-12-275.665.785.615.710.71%0.02%2.64%5,155,90029,435,000109%5.710.32%5.690.26%5.660.59%5.560.69%0.57%
2021-12-245.675.785.625.670.18%-0.37%2.62%4,789,00027,254,000103%5.690.14%5.680.62%5.630.66%5.530.55%0.53%
2021-12-235.725.825.605.66-0.70%-0.40%3.00%6,679,90037,961,000152%5.680.37%5.641.02%5.590.90%5.500.79%0.46%
2021-12-225.675.775.575.701.42%0.67%4.55%6,394,50036,205,000160%5.661.87%5.591.44%5.541.28%5.450.94%0.36%
2021-12-215.495.635.455.622.18%1.12%4.05%4,624,60025,705,000127%5.561.15%5.510.75%5.470.83%5.400.78%0.23%
2021-12-205.465.545.415.500.92%0.09%2.63%3,866,40021,247,000109%5.500.83%5.470.52%5.430.63%5.360.64%0.12%
2021-12-175.435.515.425.450.37%0.00%2.35%3,437,60018,736,00097%5.450.02%5.440.65%5.390.39%5.330.36%0.01%
2021-12-165.485.515.415.43-0.91%-0.35%2.34%3,538,40019,279,000102%5.450.41%5.400.67%5.370.43%5.310.32%-0.06%
2021-12-155.315.555.255.483.40%0.98%3.61%7,009,30038,040,000203%5.432.80%5.371.13%5.351.10%5.290.61%-0.13%
2021-12-145.285.315.235.300.38%0.40%0.82%2,648,70013,982,00085%5.28-0.85%5.31-0.13%5.290.46%5.260.02%-0.21%
2021-12-135.345.445.225.28-0.56%-0.83%0.46%4,499,00023,954,000139%5.320.34%5.310.66%5.270.78%5.260.25%-0.25%
2021-12-105.345.355.275.310.00%0.08%1.28%2,633,50013,974,00085%5.310.02%5.281.01%5.230.19%5.24-0.08%-0.30%