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
2019-06-1824.1324.3523.8824.330.58%0.72%0.32%7,838,000189,335,00065%24.160.05%24.150.03%24.24-0.57%24.25-0.35%-0.33%
2019-06-1724.0724.2824.0024.190.50%0.19%-0.60%8,269,000199,650,00063%24.140.00%24.14-0.57%24.38-0.07%24.34-0.23%-0.30%
2019-06-1424.1624.3324.0224.07-0.25%-0.31%-1.33%8,432,700203,602,00065%24.140.03%24.28-0.79%24.390.08%24.39-0.26%-0.29%
2019-06-1324.4524.4624.0124.13-1.31%-0.03%-1.34%11,031,600266,268,00084%24.14-1.52%24.47-0.14%24.37-0.01%24.46-0.38%-0.30%
2019-06-1224.6824.7824.3524.45-1.53%-0.24%-0.41%11,902,100291,718,00093%24.51-0.63%24.510.46%24.370.45%24.55-0.51%-0.30%
2019-06-1124.3524.8824.3524.831.97%0.67%0.62%16,787,700414,076,000125%24.671.46%24.400.89%24.27-0.17%24.68-0.11%-0.24%
2019-06-1024.1124.5223.8524.351.08%0.16%-1.43%13,817,000335,891,000107%24.311.15%24.180.41%24.31-0.37%24.70-0.23%-0.23%
2019-06-0624.0824.1923.7424.090.17%0.24%-2.71%9,267,700222,732,00074%24.03-0.46%24.08-1.13%24.40-0.59%24.76-0.24%-0.21%
2019-06-0524.1724.3123.9924.05-0.12%-0.39%-3.10%10,883,000262,766,00087%24.150.31%24.36-0.71%24.54-0.73%24.82-0.36%-0.19%
2019-06-0424.6324.6923.8624.08-2.67%0.04%-3.33%20,216,300486,632,000162%24.07-3.02%24.53-1.64%24.72-1.68%24.91-0.68%-0.26%
2019-06-0325.2025.3524.4524.74-1.32%-0.33%-1.35%17,600,100436,844,000153%24.82-1.11%24.94-0.82%25.15-0.34%25.080.03%-0.29%
2019-05-3125.1825.3024.7525.07-0.36%-0.12%-0.01%7,392,700185,547,00067%25.100.23%25.15-0.64%25.230.16%25.07-0.19%-0.35%
2019-05-3025.1825.4224.8525.16-0.36%0.48%0.16%9,505,200238,019,00077%25.04-0.96%25.310.02%25.190.17%25.12-0.35%-0.42%
2019-05-2925.3325.5025.0925.25-1.67%-0.13%0.17%9,950,700251,597,00080%25.28-0.70%25.300.39%25.150.08%25.21-0.39%-0.39%
2019-05-2825.1825.7325.0525.681.70%0.85%1.48%17,783,400452,819,000132%25.461.74%25.211.23%25.130.51%25.310.12%-0.36%
2019-05-2724.8725.3124.6525.251.77%0.89%-0.10%9,549,500239,009,00072%25.030.70%24.90-0.21%25.000.33%25.28-0.06%-0.43%
2019-05-2424.6225.0024.6124.810.65%-0.18%-1.90%8,290,500206,060,00058%24.860.18%24.95-0.31%24.92-0.57%25.290.00%-0.46%
2019-05-2325.1025.1024.5524.65-1.99%-0.65%-2.53%10,108,000250,792,00062%24.81-1.43%25.030.27%25.06-0.77%25.29-0.05%-0.51%
2019-05-2225.1225.3825.0125.15-0.12%-0.09%-0.61%9,819,800247,181,00053%25.170.35%24.96-0.53%25.26-0.69%25.30-1.06%-0.55%
2019-05-2124.8525.3124.7125.181.21%0.38%-1.54%13,536,000339,552,00063%25.091.60%25.09-0.92%25.43-0.08%25.58-0.98%-0.44%
2019-05-2025.1025.1024.4224.88-1.03%0.77%-3.67%13,936,500344,096,00057%24.69-2.69%25.33-1.54%25.45-0.34%25.83-0.59%-0.35%
2019-05-1726.0026.0024.9225.14-3.31%-0.92%-3.23%20,180,700512,052,00078%25.37-2.60%25.720.00%25.540.31%25.98-0.87%-0.31%
2019-05-1626.1226.3925.8526.00-0.54%-0.19%-0.79%10,919,500284,451,00040%26.050.63%25.720.88%25.460.50%26.21-0.02%-0.19%
2019-05-1525.4026.2525.3126.143.57%0.98%-0.28%20,785,500538,050,00074%25.892.69%25.501.16%25.33-1.29%26.21-0.08%-0.22%
2019-05-1424.9125.6024.7525.240.12%0.12%-3.80%13,774,200347,229,00048%25.21-0.23%25.20-0.02%25.66-1.40%26.24-0.58%-0.23%
2019-05-1324.9925.7124.7525.21-0.59%-0.22%-4.47%18,006,800454,960,00059%25.270.42%25.21-2.30%26.03-0.67%26.39-0.34%-0.15%
2019-05-1025.1725.5424.2725.362.18%0.79%-4.23%27,778,500698,921,00090%25.16-0.23%25.80-2.21%26.20-1.48%26.48-0.54%-0.15%
2019-05-0925.7326.1724.7324.82-4.69%-1.58%-6.77%32,811,400827,447,000104%25.22-6.01%26.38-1.48%26.60-0.86%26.62-0.48%-0.13%
2019-05-0827.1727.3725.9026.04-6.16%-2.94%-2.65%36,012,900966,176,000126%26.83-0.63%26.78-0.59%26.830.34%26.750.04%-0.09%
2019-05-0726.3027.8026.0627.750.00%2.79%3.78%36,258,300978,910,000135%27.001.90%26.940.68%26.74-0.15%26.740.00%-0.06%