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
2019-10-1617.7717.7716.6616.80-5.83%-2.18%5.17%24,736,900424,863,000190%17.180.32%16.862.90%16.401.94%15.972.19%0.64%
2019-10-1516.5117.8416.2917.849.99%4.21%14.13%32,428,900555,194,000271%17.126.55%16.384.97%16.094.15%15.633.44%0.45%
2019-10-1415.9816.6815.5816.223.18%0.95%7.34%20,569,300330,512,000210%16.073.30%15.612.62%15.442.70%15.111.64%0.12%
2019-10-1115.0816.0115.0815.724.17%1.06%5.74%20,981,500326,357,000245%15.564.02%15.213.48%15.043.36%14.871.34%-0.03%
2019-10-1014.6215.4914.5815.095.08%0.91%2.86%12,699,100189,902,000169%14.954.50%14.703.17%14.551.65%14.67-0.01%-0.13%
2019-10-0914.1914.4914.0414.361.92%0.35%-2.13%4,378,60062,657,00055%14.310.58%14.250.19%14.31-1.88%14.67-0.48%-0.07%
2019-10-0814.2214.3814.0514.09-0.42%-0.97%-4.42%3,272,60046,562,00038%14.230.18%14.22-0.75%14.59-0.23%14.74-0.31%0.03%
2019-09-3014.1514.4713.9514.150.00%-0.37%-4.31%4,710,00066,896,00048%14.20-0.21%14.33-2.41%14.62-0.45%14.79-0.20%0.12%
2019-09-2713.9914.3913.9514.150.64%-0.58%-4.51%4,485,60063,845,00043%14.23-1.26%14.68-0.35%14.69-0.42%14.82-0.35%0.21%
2019-09-2614.8214.9214.0414.06-6.02%-2.46%-5.45%11,449,000165,030,000105%14.41-3.93%14.73-0.94%14.75-0.91%14.87-0.85%0.31%
2019-09-2514.6015.2814.6014.962.82%-0.29%-0.25%15,668,900235,104,000135%15.002.60%14.870.92%14.88-0.03%15.000.25%0.56%
2019-09-2414.5314.7814.5014.55-0.89%-0.51%-2.74%5,646,70082,580,00050%14.62-0.97%14.74-0.87%14.89-0.26%14.960.12%0.55%
2019-09-2314.6514.9814.5114.680.48%-0.59%-1.75%6,190,20091,410,00054%14.77-0.18%14.87-0.62%14.930.03%14.940.22%0.58%
2019-09-2014.9715.0714.6114.61-2.14%-1.24%-2.01%7,831,600115,861,00067%14.79-1.12%14.96-0.13%14.92-0.32%14.910.30%0.49%
2019-09-1914.8115.3814.5014.930.20%-0.21%0.43%12,655,900189,341,000103%14.96-0.84%14.980.30%14.97-0.72%14.870.60%0.38%
2019-09-1815.1515.3514.8914.90-1.91%-1.25%0.83%9,974,600150,498,00083%15.091.12%14.94-0.03%15.080.47%14.780.57%0.22%
2019-09-1714.6815.2414.4315.193.19%1.80%3.38%14,970,400223,367,000126%14.920.78%14.94-1.26%15.010.34%14.690.60%0.02%
2019-09-1615.0115.2514.5814.72-1.93%-0.57%0.77%9,967,700147,572,00090%14.81-1.90%15.130.28%14.960.38%14.610.64%-0.04%
2019-09-1215.0915.3514.9015.01-1.05%-0.54%3.42%10,533,800158,980,00098%15.09-1.31%15.090.87%14.900.85%14.510.65%-0.03%
2019-09-1114.7015.8814.6015.173.06%-0.80%5.19%22,306,100341,101,000217%15.295.04%14.963.16%14.772.60%14.421.67%-0.02%
2019-09-1014.6714.7214.4114.720.89%1.11%3.78%8,775,100127,761,00095%14.560.11%14.500.05%14.400.68%14.180.16%-0.16%
2019-09-0914.4614.7914.3814.591.81%0.32%3.02%9,572,800139,214,000101%14.541.08%14.491.19%14.300.84%14.160.39%-0.15%
2019-09-0614.4514.5914.2014.33-1.04%-0.40%1.58%8,611,500123,906,00087%14.39-0.89%14.320.75%14.180.85%14.11-0.62%-0.17%
2019-09-0514.1814.8714.1214.482.62%-0.25%2.01%16,114,200233,925,000156%14.523.89%14.222.23%14.061.28%14.20-0.89%-0.01%
2019-09-0413.8514.1313.7014.111.29%0.97%-1.49%10,686,000149,322,00094%13.970.23%13.910.75%13.89-0.10%14.32-1.00%0.26%
2019-09-0313.8714.1213.8013.930.58%-0.09%-3.72%8,223,800114,654,00064%13.941.35%13.80-0.20%13.90-0.64%14.47-1.36%0.62%
2019-09-0213.6313.9013.5213.851.91%0.68%-5.58%6,784,60093,328,00043%13.760.31%13.83-0.69%13.99-0.27%14.67-0.04%1.36%
2019-08-3013.9914.1113.3913.59-2.37%-0.90%-7.39%9,313,800127,732,00055%13.71-2.22%13.93-1.53%14.03-2.03%14.670.74%1.72%
2019-08-2913.9714.2013.8713.92-0.36%-0.75%-4.43%8,134,500114,087,00047%14.03-0.27%14.140.16%14.32-1.97%14.570.80%1.73%
2019-08-2814.0614.3713.9413.970.00%-0.66%-3.33%8,519,800119,816,00049%14.06-1.66%14.12-2.22%14.61-1.01%14.450.22%1.65%