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
2019-08-2014.9015.8914.5614.570.48%-4.57%7.03%30,939,900472,348,000318%15.276.08%14.477.51%14.096.02%13.616.10%0.41%
2019-08-1914.5014.5014.1114.5010.02%0.75%13.01%19,395,400279,148,000249%14.3911.46%13.455.80%13.295.40%12.833.53%-0.39%
2019-08-1612.6813.4412.5013.182.73%2.08%6.35%15,060,400194,455,000215%12.912.21%12.722.06%12.601.86%12.390.80%-0.82%
2019-08-1511.7413.3711.6112.835.60%1.56%4.35%12,236,600154,587,000191%12.633.41%12.462.55%12.371.43%12.300.07%-1.05%
2019-08-1412.3112.3712.1212.150.33%-0.54%-1.11%3,795,60046,367,00065%12.221.09%12.15-0.17%12.20-0.16%12.29-0.70%-1.17%
2019-08-1312.1112.1712.0112.11-0.82%0.22%-2.12%3,165,10038,247,00053%12.08-0.47%12.17-0.40%12.220.95%12.37-0.94%-1.23%
2019-08-1212.1112.2912.0312.211.24%0.57%-2.23%4,009,90048,684,00065%12.14-0.83%12.22-0.29%12.10-0.44%12.49-0.74%-1.31%
2019-08-0912.3912.5412.0212.06-0.99%-1.49%-4.15%5,509,00067,441,00089%12.24-0.10%12.261.57%12.16-0.62%12.58-1.03%-1.28%
2019-08-0812.2312.3912.1412.180.66%-0.60%-4.19%5,656,20069,309,00091%12.25-0.08%12.07-0.41%12.23-0.87%12.71-1.72%-1.22%
2019-08-0711.9512.5811.9012.102.20%-1.34%-6.46%9,219,600113,065,000141%12.264.39%12.12-0.83%12.34-1.36%12.94-1.32%-1.09%
2019-08-0611.9912.1811.3711.84-4.67%0.78%-9.67%9,078,000106,645,000140%11.75-6.05%12.22-3.78%12.51-3.62%13.11-1.89%-1.02%
2019-08-0512.5712.6712.3512.42-2.59%-0.67%-7.04%5,100,50063,777,00089%12.50-0.55%12.70-1.86%12.98-1.38%13.36-0.79%-0.91%
2019-08-0212.6112.7512.3512.75-3.04%1.41%-5.32%7,882,00099,099,000125%12.57-4.59%12.94-3.52%13.16-2.48%13.47-1.50%-1.01%
2019-08-0113.3213.3513.1013.15-1.50%-0.21%-3.81%4,095,10053,966,00072%13.18-1.42%13.41-0.75%13.50-1.67%13.67-1.06%-0.90%
2019-07-3113.5013.5713.2613.35-1.84%-0.13%-3.39%4,370,20058,423,00074%13.37-2.03%13.51-0.88%13.73-0.34%13.82-1.32%-0.85%
2019-07-3013.4513.7913.4313.601.04%-0.33%-2.88%4,741,50064,699,00078%13.651.05%13.63-1.50%13.770.32%14.00-1.74%-0.74%
2019-07-2913.6513.6513.4213.46-1.39%-0.32%-5.55%4,146,30055,988,00060%13.50-1.57%13.84-0.20%13.730.24%14.25-0.46%-0.60%
2019-07-2613.7513.9113.6213.65-0.94%-0.50%-4.66%5,172,00070,948,00076%13.72-2.59%13.870.59%13.70-0.71%14.32-0.42%-0.67%
2019-07-2513.9014.4813.7613.780.95%-2.15%-4.15%8,166,700115,015,000126%14.083.01%13.791.87%13.79-0.75%14.38-0.39%-0.70%
2019-07-2413.4113.8513.4113.651.79%-0.16%-5.43%5,194,40071,019,00082%13.672.43%13.53-1.23%13.90-2.17%14.43-0.59%-0.72%
2019-07-2313.2313.4813.1813.411.44%0.46%-7.63%4,233,30056,505,00067%13.35-1.40%13.70-2.60%14.21-2.85%14.52-0.80%-0.72%
2019-07-2214.3014.4813.1013.22-8.95%-2.34%-9.67%10,628,200143,872,000163%13.54-6.88%14.07-5.39%14.62-2.38%14.64-1.86%-0.74%
2019-07-1914.3414.6714.3414.520.97%-0.12%-2.63%3,868,80056,242,00067%14.54-0.91%14.87-1.76%14.980.01%14.91-0.38%-0.69%
2019-07-1814.9015.1214.3714.38-4.96%-1.98%-3.93%6,306,30092,521,000109%14.67-4.02%15.14-0.13%14.98-0.06%14.97-0.52%-0.79%
2019-07-1715.2115.4815.1015.13-1.37%-1.02%0.55%6,034,70092,245,000108%15.29-0.22%15.151.14%14.990.71%15.05-0.25%-0.80%
2019-07-1614.7015.7014.6015.344.64%0.13%1.70%10,884,600166,748,000198%15.325.41%14.983.03%14.881.56%15.08-0.32%-0.78%
2019-07-1514.5514.7414.2814.660.41%0.87%-3.13%4,201,00061,058,00080%14.530.23%14.54-0.36%14.65-1.15%15.13-1.23%-0.73%
2019-07-1214.3514.6414.3514.601.32%0.68%-4.71%3,632,90052,679,00063%14.50-0.60%14.60-0.88%14.82-0.88%15.32-0.63%-0.61%
2019-07-1114.7314.8314.3514.41-1.10%-1.23%-6.54%4,328,50063,147,00071%14.59-0.79%14.73-1.54%14.96-1.01%15.42-0.67%-0.56%
2019-07-1014.8014.8814.4114.570.00%-0.92%-6.13%3,538,20052,029,00056%14.71-0.84%14.96-0.95%15.11-1.04%15.52-0.50%-0.53%