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:
双汇发展( 000895.SZ 深证)
板块 :食品   
所属成分指数: 沪深300
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
2019-09-1223.5323.9523.5323.580.47%-0.48%2.76%16,330,200386,925,00076%23.690.60%23.680.03%23.581.33%22.950.35%0.30%
2019-09-1123.7623.8623.3123.47-1.47%-0.35%2.65%14,374,600338,565,00069%23.55-0.86%23.670.47%23.271.09%22.870.36%0.23%
2019-09-1023.6623.9423.3223.820.72%0.26%4.55%17,454,700414,692,00083%23.760.37%23.561.79%23.020.78%22.780.46%0.16%
2019-09-0923.6223.9323.4623.650.81%-0.08%4.28%26,199,200620,129,000120%23.671.27%23.141.90%22.841.02%22.680.64%0.07%
2019-09-0622.7623.7822.7023.463.12%0.37%4.10%35,159,300821,784,000151%23.373.40%22.711.71%22.611.27%22.540.86%-0.08%
2019-09-0522.0022.9822.0022.753.74%0.65%1.83%40,637,900918,571,000187%22.603.25%22.330.91%22.320.60%22.340.36%-0.27%
2019-09-0422.2022.2121.7221.93-1.17%0.17%-1.49%23,012,800503,800,000118%21.89-1.68%22.13-0.73%22.19-0.69%22.26-0.11%-0.39%
2019-09-0322.3122.5922.1022.19-0.72%-0.34%-0.44%16,275,200362,381,00090%22.27-0.24%22.29-0.16%22.35-0.31%22.290.32%-0.48%
2019-09-0222.2022.4722.1222.35-0.04%0.14%0.60%16,857,500376,244,00092%22.320.14%22.33-0.26%22.41-0.15%22.220.17%-0.67%
2019-08-3022.4922.6322.0222.36-0.13%0.32%0.82%14,023,300312,557,00075%22.29-0.50%22.39-0.40%22.450.39%22.18-0.40%-0.83%
2019-08-2922.4622.5922.2322.39-0.04%-0.04%0.55%9,642,800216,001,00050%22.40-0.22%22.48-0.01%22.360.21%22.27-0.34%-0.87%
2019-08-2822.5322.6422.2222.40-0.67%-0.22%0.26%19,200,300431,034,00098%22.45-0.34%22.480.65%22.310.31%22.34-0.34%-0.86%
2019-08-2722.5422.8322.2322.550.00%0.11%0.59%25,054,800564,384,000135%22.530.28%22.330.63%22.250.90%22.42-0.47%-0.84%
2019-08-2621.6222.9521.5622.553.11%0.38%0.12%40,166,100902,281,000229%22.463.80%22.201.65%22.051.06%22.52-0.83%-0.81%
2019-08-1221.8321.9021.4221.870.09%1.05%-3.70%14,490,600313,610,00093%21.64-1.45%21.830.15%21.82-1.51%22.71-1.05%-0.74%
2019-08-0922.1522.4721.5621.85-1.09%-0.51%-4.80%12,009,500263,736,00079%21.960.10%21.80-0.12%22.15-1.04%22.95-0.88%-0.65%
2019-08-0821.5522.1621.5022.092.41%0.69%-4.60%11,952,000262,213,00077%21.941.44%21.83-1.79%22.38-1.12%23.15-0.99%-0.58%
2019-08-0722.1522.2421.1721.57-2.40%-0.27%-7.76%20,432,800441,916,000127%21.63-1.54%22.23-2.42%22.63-2.23%23.39-1.56%-0.50%
2019-08-0622.3022.3021.6522.10-2.69%0.61%-6.97%20,510,500450,525,000136%21.97-4.92%22.78-2.90%23.15-2.51%23.76-1.46%-0.35%
2019-08-0523.5923.7022.6822.71-3.85%-1.70%-5.79%20,068,300463,641,000149%23.10-2.28%23.46-1.78%23.75-1.38%24.11-0.79%-0.25%
2019-08-0223.6923.8523.5123.62-1.42%-0.10%-2.79%11,670,500275,927,00094%23.64-1.25%23.88-1.04%24.08-0.63%24.30-0.25%-0.23%
2019-08-0123.9724.1223.8023.96-0.21%0.07%-1.64%10,019,000239,886,00083%23.94-0.45%24.13-0.48%24.23-0.42%24.36-0.12%-0.26%
2019-07-3124.3024.3323.9524.01-1.56%-0.17%-1.55%12,857,000309,234,000104%24.05-1.20%24.25-0.50%24.34-0.54%24.39-0.23%-0.33%
2019-07-3024.3824.5024.2524.390.25%0.19%-0.22%14,000,500340,822,000116%24.34-0.03%24.37-0.23%24.47-0.21%24.44-0.08%-0.37%
2019-07-2924.4724.4924.2524.33-0.37%-0.09%-0.55%11,824,700287,948,00097%24.35-0.30%24.43-0.51%24.520.00%24.46-0.15%-0.41%
2019-07-2624.3524.6424.3124.42-0.33%-0.01%-0.33%11,867,300289,838,00092%24.42-0.29%24.55-0.22%24.520.11%24.50-0.22%-0.42%
2019-07-2524.6424.7824.3524.50-0.97%0.03%-0.22%14,773,800361,848,000111%24.49-1.12%24.610.17%24.490.18%24.55-0.12%-0.41%
2019-07-2424.6524.9424.5924.740.37%-0.13%0.63%11,169,900276,687,00085%24.770.72%24.570.70%24.450.13%24.58-0.11%-0.41%
2019-07-2324.3724.8024.2724.651.19%0.23%0.16%10,067,900247,603,00075%24.591.02%24.400.37%24.420.02%24.61-0.46%-0.40%
2019-07-2224.2524.5924.0924.360.00%0.07%-1.47%11,682,600284,405,00079%24.340.37%24.30-0.34%24.41-0.30%24.72-0.52%-0.34%