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:
三全食品( 002216.SZ 深证)
板块 :食品   
所属成分指数: 中证500
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
2020-03-2719.3419.8719.0819.11-1.24%-1.44%5.03%5,218,300101,181,00069%19.390.96%19.025.11%18.220.86%18.200.43%-0.33%
2020-03-2618.8819.5918.6119.351.90%0.76%6.80%7,591,200145,788,00097%19.212.65%18.101.70%18.070.89%18.120.56%-0.41%
2020-03-2518.2319.3017.9918.994.46%1.50%5.40%10,501,100196,475,000136%18.718.73%17.801.68%17.910.30%18.020.12%-0.43%
2020-03-2417.3918.3516.3118.182.83%5.65%1.02%16,659,800286,678,000199%17.21-3.50%17.50-3.32%17.86-1.36%18.00-0.78%-0.40%
2020-03-2317.6918.1717.5717.68-3.23%-0.85%-2.52%4,377,30078,058,00057%17.83-1.36%18.10-1.45%18.10-0.31%18.140.11%-0.29%
2020-03-2018.1718.5217.6018.271.84%1.07%0.84%5,937,900107,341,00069%18.08-1.15%18.371.14%18.16-0.10%18.12-0.48%-0.24%
2020-03-1918.2518.9917.7117.94-2.18%-1.90%-1.46%7,036,100128,677,00080%18.29-1.88%18.160.11%18.180.14%18.21-1.02%-0.10%
2020-03-1818.2419.3317.9118.340.88%-1.60%-0.29%8,361,300155,845,00088%18.646.45%18.140.98%18.15-0.02%18.39-0.86%0.16%
2020-03-1717.8018.2516.5018.181.79%3.83%-2.01%7,548,700132,180,00070%17.51-3.95%17.96-1.24%18.16-0.06%18.55-0.90%0.38%
2020-03-1618.7718.7717.5617.86-4.03%-2.03%-4.60%6,351,600115,792,00057%18.230.27%18.19-0.82%18.170.42%18.72-0.43%0.63%
2020-03-1317.5018.7517.2418.611.97%2.36%-1.02%8,014,100145,705,00064%18.180.14%18.341.08%18.09-0.75%18.80-0.42%0.89%
2020-03-1218.3218.6217.7518.25-2.41%0.52%-3.34%5,322,20096,630,00037%18.16-2.17%18.140.46%18.23-1.67%18.880.37%1.28%
2020-03-1118.1918.9018.0818.703.43%0.77%-0.59%10,349,900192,074,00067%18.564.54%18.06-0.43%18.54-1.34%18.810.45%1.48%
2020-03-1017.5018.2517.1618.082.79%1.85%-3.45%11,081,100196,714,00069%17.75-1.10%18.14-3.30%18.79-1.43%18.730.31%1.51%
2020-03-0918.5018.9017.5017.59-7.03%-2.00%-5.78%15,389,800276,228,00096%17.95-5.52%18.76-3.58%19.06-1.28%18.670.58%1.65%
2020-03-0618.8519.3618.7018.92-1.46%-0.41%1.93%8,352,300158,678,00054%19.00-2.38%19.45-0.07%19.310.27%18.560.91%1.78%
2020-03-0519.5920.1018.9119.20-2.04%-1.34%4.38%14,763,100287,303,00098%19.46-1.33%19.470.78%19.261.42%18.391.59%1.68%
2020-03-0419.9520.2419.3519.600.62%-0.63%8.25%13,576,300267,775,00094%19.722.49%19.321.12%18.991.64%18.111.36%1.55%
2020-03-0319.2419.6718.8119.48-0.10%1.23%9.05%15,127,900291,119,000110%19.240.87%19.101.76%18.681.72%17.861.58%1.47%
2020-03-0218.3719.7118.2019.504.00%2.21%10.89%18,543,300353,762,000143%19.080.23%18.772.08%18.372.28%17.592.18%1.40%
2020-02-2818.1819.7917.9018.751.74%-1.50%8.95%25,728,600489,752,000215%19.044.99%18.394.19%17.963.71%17.213.46%1.32%
2020-02-2717.0118.6817.0118.438.54%1.65%10.80%19,422,400352,147,000185%18.136.17%17.652.53%17.322.92%16.632.33%1.02%
2020-02-2617.1617.4316.8816.98-2.80%-0.57%4.46%8,808,000150,417,00091%17.08-1.59%17.221.32%16.830.94%16.260.83%0.84%
2020-02-2517.1718.2116.5117.47-1.30%0.67%8.37%14,255,400247,372,000153%17.351.03%16.992.45%16.672.14%16.121.63%0.80%
2020-02-2416.3617.7216.2017.709.87%3.04%11.59%18,764,900322,316,000214%17.187.06%16.593.94%16.323.57%15.861.90%0.66%
2020-02-2116.2516.3015.8016.11-1.17%0.41%3.49%9,134,900146,565,000105%16.05-0.36%15.961.06%15.761.40%15.57-0.11%0.54%
2020-02-2015.4116.4515.4116.305.84%1.22%4.60%12,773,200205,688,000142%16.104.24%15.792.21%15.541.62%15.580.31%0.64%
2020-02-1915.4915.6915.3115.40-1.28%-0.31%-0.87%5,239,00080,934,00053%15.45-0.36%15.451.09%15.29-0.02%15.540.57%0.75%
2020-02-1815.4815.7715.2015.600.71%0.62%0.99%7,681,200119,089,00072%15.500.63%15.280.58%15.300.20%15.450.86%0.74%
2020-02-1714.9515.6514.9415.490.00%0.54%1.14%9,939,700153,141,00086%15.413.22%15.190.13%15.27-0.70%15.321.43%0.67%