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
2020-07-0314.1214.3814.0214.10-0.07%-0.47%1.78%9,608,900136,117,00088%14.17-0.12%14.14-0.35%14.190.46%13.850.61%0.66%
2020-07-0214.1614.4413.8814.110.36%-0.51%2.47%10,546,600149,585,000101%14.180.67%14.19-0.08%14.130.64%13.770.58%0.60%
2020-07-0114.3114.3913.8514.06-2.36%-0.20%2.70%11,302,400159,228,000114%14.09-1.43%14.200.55%14.040.91%13.690.68%0.54%
2020-06-3014.2614.6514.0114.401.84%0.76%5.90%13,013,800185,995,000138%14.290.53%14.131.39%13.911.39%13.601.09%0.50%
2020-06-2913.7714.4513.7714.141.00%-0.54%5.12%12,249,400174,155,000138%14.222.10%13.931.86%13.721.66%13.451.04%0.39%
2020-06-2413.5714.2513.4614.004.24%0.55%5.17%16,307,200227,069,000196%13.923.32%13.682.11%13.501.86%13.311.20%0.29%
2020-06-2313.5613.6513.3813.43-1.32%-0.35%2.10%7,377,80099,432,00094%13.48-0.01%13.400.91%13.250.54%13.150.39%0.20%
2020-06-2213.1513.7513.1513.613.58%0.98%3.87%12,914,400174,058,000173%13.482.15%13.271.65%13.180.83%13.100.66%0.17%
2020-06-1913.1413.3013.1113.14-1.94%-0.41%0.94%8,401,100110,848,000126%13.191.03%13.060.58%13.070.37%13.020.26%0.12%
2020-06-1812.8513.5112.7813.403.88%2.61%3.21%9,072,200118,473,000144%13.061.45%12.98-0.33%13.020.15%12.980.12%0.13%
2020-06-1713.0213.0212.7912.90-0.92%0.22%-0.52%6,203,10079,847,000106%12.87-0.87%13.03-0.21%13.01-0.23%12.97-0.07%0.13%
2020-06-1612.9713.0912.9213.020.39%0.27%0.34%4,609,40059,851,00080%12.99-1.30%13.050.06%13.040.18%12.980.01%0.15%
2020-06-1513.3813.3912.9612.97-1.29%-1.41%-0.04%8,872,100116,720,000153%13.161.38%13.050.36%13.010.49%12.980.26%0.16%
2020-06-1212.7113.1512.7013.141.70%1.26%1.54%7,561,80098,127,000129%12.980.09%13.000.31%12.950.16%12.940.04%0.15%
2020-06-1113.0213.0812.8512.92-0.77%-0.35%-0.12%5,578,70072,333,00096%12.97-0.53%12.960.22%12.930.08%12.940.03%0.13%
2020-06-1013.0013.1512.9013.021.80%-0.12%0.68%9,684,000126,229,000162%13.042.28%12.930.87%12.920.34%12.930.28%0.12%
2020-06-0912.7612.8512.6712.790.31%0.36%-0.82%3,586,10045,701,00063%12.74-0.78%12.82-0.45%12.87-0.35%12.900.07%0.07%
2020-06-0812.9012.9612.7312.75-1.32%-0.73%-1.06%3,962,70050,897,00070%12.84-0.12%12.88-0.33%12.92-0.12%12.890.16%0.05%
2020-06-0512.8912.9912.7812.920.23%0.47%0.42%3,926,00050,490,00072%12.86-0.48%12.92-0.27%12.93-0.07%12.870.36%-0.01%
2020-06-0413.0113.0512.8112.89-0.31%-0.25%0.55%4,014,40051,875,00073%12.92-0.26%12.950.02%12.940.02%12.820.12%-0.09%
2020-06-0312.9613.0712.8412.930.08%-0.20%0.98%5,514,70071,449,00099%12.96-0.12%12.950.05%12.940.25%12.810.16%-0.12%
2020-06-0213.0813.0812.9112.92-0.92%-0.40%1.06%6,017,90078,064,000111%12.970.31%12.940.11%12.910.35%12.780.15%-0.15%
2020-06-0112.9113.0612.7713.041.16%0.84%2.15%8,549,400110,561,000162%12.93-0.02%12.930.39%12.860.56%12.770.17%-0.20%
2020-05-2913.1413.2012.8012.890.31%-0.35%1.15%7,217,00093,349,000139%12.940.09%12.880.65%12.791.05%12.74-0.24%-0.28%
2020-05-2812.7713.1412.7512.851.10%-0.57%0.60%7,645,50098,811,000145%12.921.51%12.801.46%12.660.66%12.770.00%-0.67%
2020-05-2712.7512.8512.6112.710.08%-0.17%-0.49%4,968,10063,256,00097%12.730.82%12.611.29%12.580.03%12.77-0.24%-0.73%
2020-05-2612.5012.7512.4312.702.17%0.56%-0.81%3,858,50048,729,00073%12.632.31%12.45-0.35%12.57-0.33%12.80-0.19%-0.69%
2020-05-2512.2812.4312.2512.430.81%0.70%-3.10%2,453,90030,292,00044%12.34-0.23%12.50-0.81%12.61-0.62%12.83-0.35%-0.67%
2020-05-2212.6712.6712.1912.33-2.68%-0.34%-4.22%5,164,80063,898,00084%12.37-2.77%12.60-1.23%12.69-1.35%12.87-0.48%-0.63%
2020-05-2112.7412.8812.6512.670.00%-0.42%-2.05%4,421,50056,261,00069%12.72-0.06%12.76-0.22%12.87-0.33%12.94-0.17%-0.58%