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   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
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
2019-06-189.389.779.389.531.06%-0.59%3.06%3,623,10034,734,00081%9.591.69%9.511.15%9.410.83%9.250.09%-0.02%
2019-06-179.329.579.259.430.75%0.02%2.07%2,740,30025,836,00058%9.43-0.70%9.400.48%9.331.18%9.24-0.11%0.01%
2019-06-149.529.689.319.36-1.99%-1.41%1.20%3,134,30029,758,00066%9.491.71%9.360.69%9.230.68%9.25-0.14%0.03%
2019-06-139.109.609.109.554.37%2.31%3.11%5,213,10048,661,000102%9.330.48%9.291.56%9.160.34%9.26-0.19%0.03%
2019-06-129.289.489.159.15-2.03%-1.50%-1.40%4,401,10040,880,00081%9.290.18%9.150.73%9.130.02%9.280.09%0.08%
2019-06-118.819.508.739.346.50%0.73%0.73%8,975,30083,223,000163%9.274.66%9.090.99%9.13-0.10%9.270.07%0.11%
2019-06-108.879.008.718.77-0.90%-1.00%-5.35%5,787,70051,276,000103%8.86-1.37%9.00-1.73%9.14-1.51%9.27-0.13%0.18%
2019-06-069.089.238.818.85-2.10%-1.47%-4.61%3,648,80032,772,00066%8.98-2.03%9.15-1.55%9.28-1.10%9.28-0.19%0.26%
2019-06-059.259.359.019.04-1.74%-1.40%-2.75%4,910,00045,016,00088%9.17-1.52%9.30-1.17%9.38-0.58%9.300.04%0.38%
2019-06-049.419.569.099.20-2.23%-1.17%-0.99%3,635,60033,845,00063%9.31-1.07%9.41-0.68%9.440.31%9.290.25%0.50%
2019-06-039.499.609.219.41-1.05%0.00%1.52%5,308,80049,955,00083%9.41-0.97%9.47-0.01%9.410.46%9.270.39%0.59%
2019-05-319.409.639.409.510.11%0.08%3.00%3,715,90035,308,00058%9.50-0.11%9.470.90%9.370.94%9.230.09%0.69%
2019-05-309.699.739.409.50-2.06%-0.13%2.98%5,574,00053,021,00082%9.510.86%9.390.95%9.280.50%9.23-0.07%0.79%
2019-05-299.119.739.079.706.71%2.85%5.08%7,953,60075,012,000110%9.432.52%9.301.73%9.230.67%9.230.22%0.99%
2019-05-289.329.349.089.09-1.73%-1.18%-1.31%5,381,70049,506,00069%9.20-0.40%9.14-0.14%9.170.08%9.210.39%1.21%
2019-05-279.069.349.069.252.78%0.15%0.82%7,574,50069,959,00096%9.243.00%9.160.21%9.160.46%9.180.77%1.27%
2019-05-249.229.248.699.00-2.60%0.37%-1.15%5,731,50051,394,00068%8.97-3.07%9.14-0.57%9.12-0.63%9.110.73%1.37%
2019-05-239.169.399.089.240.00%-0.12%2.22%5,045,70046,679,00061%9.250.69%9.190.62%9.18-0.54%9.040.97%1.34%
2019-05-229.069.318.969.241.09%0.57%3.22%7,890,40072,496,00095%9.190.31%9.13-0.34%9.23-0.09%8.951.23%1.26%
2019-05-219.159.368.939.140.99%-0.22%3.36%10,721,40098,212,000130%9.161.64%9.16-1.23%9.240.59%8.841.16%1.18%
2019-05-209.189.368.729.05-1.95%0.42%3.52%6,263,40056,447,00082%9.01-3.01%9.28-0.42%9.181.01%8.741.44%1.02%
2019-05-179.409.509.129.23-1.49%-0.67%7.10%7,548,40070,143,000103%9.29-1.56%9.321.34%9.091.86%8.621.03%0.76%
2019-05-169.339.679.259.37-0.32%-0.73%9.85%9,517,80089,839,000144%9.442.25%9.192.97%8.932.82%8.531.94%0.67%
2019-05-158.739.478.739.407.92%1.83%12.33%11,661,000107,647,000193%9.235.13%8.933.92%8.683.51%8.372.42%0.46%
2019-05-148.548.938.548.710.35%-0.81%6.61%6,753,50059,302,000125%8.781.00%8.592.36%8.391.82%8.171.03%0.20%
2019-05-138.328.908.208.684.08%-0.16%7.33%10,877,80094,568,000213%8.695.05%8.393.44%8.243.85%8.091.77%0.08%
2019-05-108.168.398.008.341.96%0.77%4.96%7,618,00063,043,000164%8.283.35%8.112.14%7.931.32%7.950.43%-0.19%
2019-05-097.958.277.838.180.74%2.15%3.39%6,157,20049,307,000131%8.01-0.44%7.942.35%7.830.54%7.910.14%-0.25%
2019-05-087.558.257.508.124.91%0.96%2.77%8,159,80065,632,000190%8.045.62%7.762.28%7.791.18%7.900.41%-0.29%
2019-05-077.437.777.427.740.00%1.64%-1.64%3,657,00027,847,00094%7.621.66%7.59-0.93%7.70-1.17%7.87-0.39%-0.37%