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:
国联水产( 300094.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
2022-01-247.597.797.247.45-1.97%0.00%0.00%168,741,0001,267,125,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-218.308.307.377.60-15.18%-3.43%-6.62%235,147,7001,850,609,00097%7.87-12.79%8.61-4.16%8.90-1.46%8.142.20%4.53%
2022-01-208.609.808.528.960.67%-0.71%12.51%281,369,4002,539,015,000140%9.022.14%8.98-1.70%9.041.22%7.964.53%4.48%
2022-01-198.819.178.388.90-2.52%0.74%16.81%248,326,8002,194,001,000130%8.84-2.60%9.140.54%8.936.19%7.625.16%4.36%
2022-01-189.359.478.539.13-6.74%0.65%26.02%272,106,8002,468,409,000150%9.07-3.37%9.092.06%8.416.19%7.256.33%4.66%
2022-01-179.209.958.809.799.39%4.29%43.67%372,995,5003,501,168,000233%9.396.83%8.9117.36%7.9213.62%6.819.90%4.47%
2022-01-148.508.958.318.9519.97%1.86%44.35%356,113,2003,128,990,000261%8.7917.79%7.5927.66%6.9721.27%6.2011.43%3.56%
2022-01-137.467.467.467.4619.94%0.00%34.08%95,335,000711,199,00077%7.4631.22%5.948.41%5.753.22%5.563.11%2.44%
2022-01-125.396.225.286.2220.08%9.41%15.27%217,802,8001,238,245,000140%5.698.85%5.481.69%5.57-1.17%5.401.43%2.18%
2022-01-115.365.405.115.18-3.00%-0.82%-2.63%122,227,600638,360,00082%5.22-3.03%5.39-3.65%5.630.99%5.320.38%2.08%
2022-01-105.325.525.215.341.14%-0.85%0.75%128,190,300690,445,00094%5.39-2.32%5.60-2.66%5.581.38%5.300.88%2.08%
2022-01-075.785.865.265.28-8.65%-4.24%0.49%175,376,100967,081,000140%5.51-4.78%5.752.19%5.501.57%5.251.61%2.03%
2022-01-065.526.195.525.781.05%-0.19%11.78%212,193,0001,228,849,000197%5.79-1.06%5.634.22%5.423.95%5.173.34%1.95%
2022-01-055.806.275.545.725.15%-2.27%14.31%308,109,0001,803,413,000344%5.8513.98%5.4011.21%5.219.68%5.008.17%1.70%
2022-01-044.725.444.595.4420.09%5.94%17.60%214,150,5001,099,569,000297%5.1412.71%4.858.20%4.756.34%4.634.47%0.95%
2021-12-314.444.764.414.532.49%-0.57%2.30%99,559,800453,625,000158%4.563.43%4.491.08%4.471.11%4.430.75%0.59%
2021-12-304.434.484.334.42-1.34%0.34%0.57%67,573,600297,635,000116%4.41-1.43%4.44-0.07%4.42-0.25%4.400.23%0.53%
2021-12-294.584.654.344.480.90%0.25%2.17%84,805,900378,992,000157%4.470.86%4.441.07%4.430.29%4.390.57%0.53%
2021-12-284.394.484.354.441.60%0.20%1.83%50,110,200222,063,000102%4.430.75%4.39-0.32%4.420.39%4.360.42%0.50%
2021-12-274.364.524.354.370.92%-0.64%0.64%44,315,500194,891,00090%4.401.03%4.41-0.20%4.400.37%4.340.37%0.49%
2021-12-244.374.454.294.33-1.59%-0.53%0.09%50,907,400221,578,000106%4.35-2.33%4.420.11%4.380.28%4.330.33%0.48%
2021-12-234.384.594.384.40-0.23%-1.28%2.04%68,624,900305,844,000154%4.460.70%4.411.12%4.370.92%4.310.84%0.46%
2021-12-224.454.514.374.410.46%-0.36%3.13%56,865,200251,699,000139%4.431.79%4.361.14%4.330.89%4.280.80%0.37%
2021-12-214.274.474.234.392.33%0.97%3.49%61,485,300267,366,000160%4.350.70%4.310.75%4.290.63%4.240.71%0.27%
2021-12-204.214.414.194.291.18%-0.65%1.85%60,847,800262,756,000176%4.321.62%4.280.82%4.270.78%4.210.86%0.17%
2021-12-174.234.304.214.24-0.24%-0.21%1.53%37,363,600158,765,000111%4.25-0.07%4.250.09%4.230.40%4.180.17%0.03%
2021-12-164.264.304.224.25-0.23%-0.05%1.94%32,575,800138,505,00095%4.250.26%4.240.50%4.220.50%4.170.22%-0.01%
2021-12-154.274.284.224.26-0.70%0.45%2.40%35,782,000151,739,000102%4.240.02%4.220.60%4.200.60%4.160.24%-0.08%
2021-12-144.184.294.164.292.39%1.18%3.37%45,432,000192,620,000131%4.241.56%4.200.99%4.170.94%4.150.39%-0.17%
2021-12-134.174.204.154.190.00%0.36%1.35%31,869,600133,066,00093%4.180.48%4.160.58%4.130.51%4.130.22%-0.29%