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:
通产丽星( 002243.SZ 深证)
板块 :粮食及饲料加工   
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
2019-02-2118.2220.4618.2020.198.55%2.16%27.17%67,142,1001,326,963,000163%19.7610.70%18.218.00%17.336.39%15.884.72%0.14%
2019-02-2016.8418.9716.8118.607.51%4.18%22.68%58,509,0001,044,550,000144%17.856.66%16.865.32%16.294.66%15.162.84%-0.77%
2019-02-1916.5017.4116.0517.306.00%3.35%17.34%57,249,900958,289,000145%16.745.76%16.013.61%15.563.94%14.742.08%-1.47%
2019-02-1815.1816.5115.0316.327.79%3.11%13.00%50,240,700795,200,000131%15.834.28%15.452.79%14.972.93%14.441.18%-1.96%
2019-02-1514.9515.6014.7515.14-0.39%-0.25%6.07%40,028,200607,533,000108%15.18-0.69%15.032.49%14.542.31%14.270.20%-2.39%
2019-02-1414.6515.8014.5015.202.77%-0.55%6.70%50,297,600768,769,000137%15.283.79%14.663.65%14.222.64%14.25-0.02%-2.58%
2019-02-1314.4915.6814.1214.790.27%0.43%3.80%62,071,700914,042,000166%14.734.95%14.154.51%13.851.72%14.25-0.87%-2.75%
2019-02-1213.4414.7513.3514.759.99%5.12%2.62%55,504,900778,815,000151%14.034.58%13.542.42%13.620.20%14.37-1.97%-2.71%
2019-02-1113.0713.7812.9413.415.59%-0.04%-8.55%40,192,400539,229,000107%13.424.90%13.22-1.75%13.59-1.59%14.66-2.48%-2.46%
2019-02-0112.6913.0012.6012.70-0.39%-0.70%-15.54%30,070,200384,577,00075%12.79-4.37%13.45-3.47%13.81-3.38%15.04-4.23%-2.09%
2019-01-3114.1814.1812.7512.75-10.02%-4.67%-18.79%31,811,100425,427,00077%13.37-5.74%13.94-2.87%14.29-3.30%15.70-4.44%-1.42%
2019-01-3014.0814.6413.7314.17-0.63%-0.13%-13.75%30,700,900435,600,00072%14.19-0.92%14.35-2.03%14.78-2.87%16.43-4.18%-0.69%
2019-01-2914.5614.7913.8114.26-0.97%-0.43%-16.83%26,635,400381,456,00057%14.32-1.76%14.65-2.76%15.22-2.46%17.15-2.75%0.04%
2019-01-2814.6614.8414.3214.40-1.71%-1.21%-18.32%24,836,200362,041,00049%14.58-2.23%15.06-3.15%15.60-2.16%17.63-3.18%0.61%
2019-01-2515.1815.4414.3214.65-4.75%-1.74%-19.54%39,552,500589,677,00070%14.91-3.67%15.55-3.07%15.94-5.06%18.21-1.65%1.40%
2019-01-2416.2316.3015.1615.38-4.65%-0.63%-16.93%43,351,400670,960,00075%15.48-5.36%16.04-2.72%16.79-5.62%18.51-1.80%1.84%
2019-01-2316.4116.7715.9616.13-0.55%-1.37%-14.45%35,425,300579,352,00060%16.35-0.17%16.49-5.22%17.79-4.71%18.85-0.45%2.53%
2019-01-2216.2116.8515.9016.22-1.52%-0.99%-14.36%39,728,200650,844,00067%16.38-2.16%17.40-6.69%18.67-3.02%18.940.54%2.82%
2019-01-2117.2017.3016.4716.47-10.00%-1.63%-12.57%36,666,900613,905,00063%16.74-11.46%18.65-6.01%19.25-3.07%18.841.24%2.91%
2019-01-1820.7020.8518.3018.30-9.99%-3.22%-1.66%42,879,500810,805,00081%18.91-5.22%19.84-0.64%19.860.77%18.612.45%2.83%
2019-01-1719.4821.0018.9820.331.30%1.90%11.93%45,176,200901,246,00091%19.95-2.89%19.97-0.50%19.710.89%18.162.91%2.73%
2019-01-1620.7221.4419.6120.070.65%-2.30%13.72%50,141,8001,030,072,000101%20.545.61%20.073.27%19.542.10%17.653.11%2.71%
2019-01-1519.8020.1818.6119.94-2.73%2.51%16.49%53,720,8001,044,978,000105%19.45-3.70%19.440.61%19.143.39%17.122.92%2.50%
2019-01-1419.3020.5219.1120.509.92%1.49%23.26%74,364,4001,502,057,000157%20.209.23%19.324.12%18.516.69%16.634.76%2.25%
2019-01-1117.6119.3817.4018.654.13%0.85%17.47%61,100,9001,129,884,000126%18.49-3.20%18.554.83%17.355.52%15.882.68%1.86%
2019-01-1019.3819.7017.8217.910.00%-6.25%15.83%70,780,8001,352,212,000155%19.109.62%17.7011.25%16.446.59%15.465.10%1.77%
2019-01-0917.4517.9116.6617.9110.01%2.77%21.74%31,526,900549,461,00067%17.439.71%15.915.91%15.432.32%14.712.49%1.24%
2019-01-0815.1016.2814.9516.2810.00%2.48%13.41%50,343,200799,751,00097%15.895.85%15.020.46%15.082.26%14.361.49%0.93%
2019-01-0714.6715.5014.5314.803.71%-1.39%4.63%52,272,300784,526,00095%15.015.79%14.950.50%14.741.31%14.150.43%1.07%
2019-01-0413.6115.1813.6114.270.00%0.59%1.31%51,544,000731,233,00085%14.19-8.00%14.880.35%14.55-0.59%14.091.40%1.75%