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:
云南能投( 002053.SZ 深证)
板块 :食品   
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
2020-01-237.477.537.137.20-4.38%-0.94%-5.09%2,753,90020,014,00091%7.27-2.08%7.41-2.24%7.54-1.06%7.59-0.26%0.31%
2020-01-227.447.557.307.531.21%1.46%-1.00%2,054,20015,246,00071%7.42-1.42%7.58-0.82%7.62-0.51%7.610.08%0.37%
2020-01-217.667.687.437.44-4.12%-1.18%-2.11%3,033,10022,836,000103%7.53-2.65%7.64-0.70%7.66-0.46%7.600.01%0.40%
2020-01-207.887.887.567.76-0.51%0.34%2.12%3,048,90023,580,000110%7.730.90%7.700.31%7.690.43%7.600.41%0.46%
2020-01-177.757.807.567.801.30%1.76%3.07%2,920,20022,382,000106%7.67-0.27%7.67-0.16%7.660.33%7.570.32%0.46%
2020-01-167.697.767.637.700.00%0.18%2.07%2,263,20017,395,00082%7.690.24%7.680.46%7.630.46%7.540.44%0.48%
2020-01-157.707.747.617.70-1.28%0.42%2.52%3,226,90024,745,000117%7.67-0.31%7.650.55%7.600.70%7.510.50%0.46%
2020-01-147.537.857.497.803.72%1.40%4.36%5,882,60045,249,000228%7.692.44%7.611.98%7.541.22%7.471.10%0.42%
2020-01-137.417.587.417.521.48%0.15%1.72%2,259,30016,966,000102%7.511.30%7.460.54%7.450.23%7.390.34%0.32%
2020-01-107.467.507.347.41-0.67%-0.04%0.57%1,422,20010,543,00066%7.41-0.30%7.42-0.31%7.44-0.05%7.370.20%0.31%
2020-01-097.387.467.387.461.50%0.34%1.46%2,077,90015,449,00099%7.440.34%7.440.01%7.440.35%7.350.29%0.30%
2020-01-087.517.517.317.35-2.13%-0.81%0.25%2,829,00020,964,000142%7.41-1.07%7.44-0.15%7.410.34%7.330.38%0.27%
2020-01-077.437.547.437.510.81%0.27%2.82%2,230,60016,707,000123%7.490.78%7.450.77%7.390.71%7.300.58%0.24%
2020-01-067.387.507.347.450.54%0.24%2.59%2,642,50019,639,000148%7.43-0.13%7.400.74%7.340.60%7.260.42%0.19%
2020-01-037.367.557.317.411.23%-0.43%2.46%3,018,70022,466,000185%7.441.97%7.341.40%7.291.03%7.230.58%0.17%
2020-01-027.257.337.247.321.10%0.30%1.81%2,524,50018,425,000169%7.301.08%7.240.65%7.220.63%7.190.27%0.14%
2019-12-317.227.257.187.240.00%0.28%0.96%1,617,10011,675,000113%7.220.67%7.190.31%7.170.38%7.170.04%0.14%
2019-12-307.097.247.067.241.54%0.95%1.00%1,674,00012,006,000111%7.17-0.21%7.170.24%7.150.21%7.170.13%0.20%
2019-12-277.217.247.127.13-0.97%-0.79%-0.41%1,392,10010,005,00092%7.190.55%7.150.51%7.13-0.08%7.160.24%0.21%
2019-12-267.117.207.077.201.27%0.73%0.81%1,137,6008,132,00073%7.150.45%7.120.13%7.14-0.24%7.140.11%0.19%
2019-12-257.187.187.087.11-0.56%-0.08%-0.34%1,055,3007,509,00066%7.120.35%7.11-0.45%7.16-0.18%7.13-0.01%0.19%
2019-12-247.027.167.027.151.85%0.83%0.21%1,183,7008,394,00073%7.09-0.37%7.14-0.54%7.17-0.24%7.140.03%0.21%
2019-12-237.187.227.027.02-2.23%-1.36%-1.58%1,946,70013,855,000124%7.12-1.55%7.18-0.46%7.190.06%7.130.06%0.20%
2019-12-207.267.277.187.18-0.97%-0.68%0.72%1,199,3008,670,00083%7.230.06%7.210.19%7.180.52%7.130.23%0.19%
2019-12-197.207.257.187.250.97%0.35%1.93%1,410,30010,190,000100%7.230.47%7.200.55%7.140.37%7.110.28%0.15%
2019-12-187.217.237.157.18-0.69%-0.15%1.23%1,712,80012,316,000125%7.190.03%7.160.68%7.120.18%7.090.34%0.10%
2019-12-177.157.257.097.231.54%0.57%2.28%2,295,30016,500,000180%7.191.33%7.110.74%7.110.50%7.070.60%0.02%
2019-12-167.057.147.057.121.14%0.35%1.32%1,793,70012,727,000155%7.100.88%7.06-0.10%7.070.17%7.030.23%-0.10%
2019-12-137.047.086.987.040.28%0.10%0.41%1,856,60013,057,000172%7.03-0.26%7.07-0.13%7.060.00%7.010.09%-0.15%
2019-12-127.087.157.007.020.00%-0.44%0.21%1,270,1008,956,000134%7.05-1.07%7.080.00%7.060.16%7.010.06%-0.17%