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
2020-01-2314.8414.9214.1014.37-4.77%-1.72%-3.30%8,371,000122,401,000130%14.62-2.80%14.85-0.22%14.79-0.20%14.86-0.30%-0.20%
2020-01-2214.5015.4614.4615.093.78%0.31%1.25%12,943,200194,704,000215%15.042.07%14.881.58%14.820.84%14.900.09%-0.16%
2020-01-2114.7014.9314.5214.54-0.95%-1.34%-2.35%5,094,80075,089,00085%14.741.11%14.650.12%14.70-0.66%14.89-0.55%-0.17%
2020-01-2014.5414.7014.3814.681.03%0.71%-1.95%4,349,80063,402,00065%14.58-0.36%14.63-0.56%14.79-0.44%14.97-0.51%-0.08%
2020-01-1714.6114.8414.5014.53-0.48%-0.67%-3.44%4,310,20063,048,00059%14.63-0.42%14.72-1.19%14.86-0.60%15.05-0.51%-0.09%
2020-01-1614.9514.9514.5114.60-1.28%-0.61%-3.47%4,924,80072,346,00061%14.69-0.80%14.89-0.49%14.95-0.34%15.13-0.24%0.00%
2020-01-1514.9814.9814.7314.79-1.40%-0.12%-2.45%5,491,00081,309,00063%14.81-2.12%14.97-0.64%15.00-0.17%15.16-0.14%0.05%
2020-01-1415.1315.3015.0015.00-0.20%-0.85%-1.20%6,228,20094,222,00071%15.131.25%15.060.33%15.02-0.42%15.18-0.19%0.09%
2020-01-1315.0615.1014.8215.03-0.13%0.60%-1.19%5,132,40076,682,00053%14.94-1.03%15.01-0.01%15.09-0.48%15.210.13%0.17%
2020-01-1015.0715.2114.9315.050.27%-0.31%-0.93%6,440,90097,236,00064%15.100.77%15.02-0.64%15.16-0.43%15.190.17%0.20%
2020-01-0914.9615.0714.9015.011.76%0.19%-1.02%5,625,10084,275,00056%14.98-0.02%15.11-0.59%15.22-0.15%15.170.11%0.19%
2020-01-0815.3615.3614.7514.75-3.91%-1.57%-2.63%11,617,700174,095,000118%14.99-2.22%15.20-0.97%15.25-0.26%15.150.05%0.20%
2020-01-0715.2015.4815.1515.350.52%0.16%1.38%10,313,100158,050,000114%15.330.05%15.350.24%15.29-0.08%15.140.28%0.21%
2020-01-0615.4915.4915.2115.27-0.59%-0.31%1.13%10,627,000162,775,000115%15.32-0.55%15.310.31%15.300.54%15.10-0.53%0.23%
2020-01-0315.2015.5815.1315.360.72%-0.27%1.19%11,865,500182,750,000118%15.401.24%15.270.06%15.220.76%15.180.36%0.47%
2020-01-0215.2415.3715.0615.251.67%0.24%0.83%10,789,900164,142,000113%15.210.46%15.260.71%15.100.55%15.130.23%0.46%
2019-12-3114.9115.5614.9115.000.00%-0.94%-0.60%8,706,800131,843,00094%15.14-1.46%15.150.66%15.020.52%15.090.26%0.49%
2019-12-3015.1515.6715.0015.000.20%-2.39%-0.35%12,876,900197,898,000136%15.373.34%15.052.05%14.940.87%15.050.64%0.57%
2019-12-2714.7515.1614.6214.971.77%0.67%0.09%9,933,600147,724,000107%14.871.75%14.750.73%14.81-2.13%14.960.41%0.53%
2019-12-2614.6714.7514.4514.710.41%0.64%-1.25%5,408,70079,053,00057%14.62-0.18%14.64-1.31%15.14-0.07%14.900.13%0.46%
2019-12-2514.6614.7314.5914.65-0.68%0.05%-1.53%5,041,70073,822,00054%14.64-0.14%14.83-2.92%15.15-0.03%14.880.14%0.46%
2019-12-2414.6014.7814.5114.751.03%0.60%-0.72%5,344,40078,358,00058%14.66-2.14%15.28-0.03%15.150.16%14.860.22%0.44%
2019-12-2315.2915.4814.4714.60-6.29%-2.55%-1.52%12,680,800189,984,000143%14.98-4.32%15.28-0.07%15.130.43%14.830.43%0.42%
2019-12-2014.9416.1614.9415.585.34%-0.50%5.54%18,697,700292,768,000243%15.666.24%15.293.21%15.062.82%14.761.92%0.39%
2019-12-1914.8214.8914.6014.79-0.07%0.35%2.11%5,778,30085,168,00086%14.74-0.79%14.820.53%14.650.44%14.480.26%0.19%
2019-12-1814.6415.0414.6414.800.14%-0.38%2.45%8,192,500121,711,000127%14.860.16%14.741.13%14.580.73%14.450.52%0.15%
2019-12-1714.4915.2014.2914.781.86%-0.35%2.84%12,587,100186,691,000212%14.832.36%14.581.58%14.481.47%14.371.04%0.06%
2019-12-1614.6014.6514.3814.510.62%0.14%2.01%8,284,800120,043,000156%14.491.00%14.350.82%14.270.56%14.220.21%-0.10%
2019-12-1314.0314.5314.0314.423.37%0.51%1.59%10,780,800154,677,000206%14.352.01%14.231.27%14.190.31%14.19-0.22%-0.13%
2019-12-1214.1614.1613.9513.950.00%-0.81%-1.93%3,901,70054,875,00073%14.06-0.16%14.06-0.31%14.15-0.21%14.230.04%-0.07%