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:
保龄宝( 002286.SZ 深证)
板块 :食品   
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
2020-03-277.637.747.257.31-3.43%-2.59%-14.90%11,363,30085,266,00057%7.50-3.06%7.67-0.94%7.76-11.75%8.59-0.33%1.96%
2020-03-267.757.977.577.57-4.66%-2.21%-12.16%13,148,700101,779,00071%7.740.39%7.74-1.10%8.79-2.57%8.62-0.43%2.04%
2020-03-257.698.187.377.942.58%2.97%-8.26%18,953,700146,146,000107%7.71-0.62%7.83-15.58%9.03-2.28%8.66-0.65%2.12%
2020-03-247.808.107.537.74-7.53%-0.24%-11.16%24,215,700187,895,000149%7.76-7.30%9.27-7.64%9.24-2.10%8.71-0.37%2.27%
2020-03-238.378.408.378.37-10.00%0.00%-4.28%6,854,00057,370,00049%8.37-18.79%10.041.69%9.442.29%8.740.60%2.39%
2020-03-2011.2611.269.229.30-9.18%-9.77%6.99%41,172,100424,367,000372%10.312.37%9.8712.79%9.2210.88%8.6910.15%2.37%
2020-03-199.7710.249.6010.249.99%1.71%29.77%7,098,60071,472,00093%10.0714.72%8.756.76%8.323.65%7.892.77%1.45%
2020-03-188.509.318.259.3110.05%6.08%21.26%17,794,400156,163,000206%8.787.46%8.205.70%8.035.12%7.683.63%1.28%
2020-03-177.628.467.528.4610.01%3.59%14.19%16,886,400137,914,000213%8.178.65%7.755.44%7.644.85%7.412.79%0.99%
2020-03-167.217.887.167.697.40%2.30%6.69%14,490,300108,917,000192%7.526.53%7.352.42%7.281.76%7.211.38%0.81%
2020-03-136.797.266.707.160.85%1.47%0.70%5,050,20035,634,00071%7.06-1.09%7.18-0.04%7.16-0.10%7.110.48%0.73%
2020-03-127.087.267.017.10-0.28%-0.48%0.34%3,833,90027,351,00055%7.13-2.19%7.180.06%7.16-0.21%7.080.38%0.72%
2020-03-117.407.457.127.12-3.65%-2.39%1.01%7,069,60051,566,000104%7.292.24%7.180.69%7.180.53%7.050.92%0.71%
2020-03-106.477.456.477.396.95%3.59%5.80%11,979,80085,463,000174%7.130.01%7.13-0.49%7.140.27%6.990.77%0.64%
2020-03-097.097.306.916.91-2.12%-3.13%-0.32%5,809,70041,443,00088%7.130.17%7.170.27%7.120.75%6.930.42%0.57%
2020-03-067.207.327.017.06-3.42%-0.86%2.27%7,346,20052,313,000105%7.12-1.44%7.150.38%7.071.20%6.900.95%0.60%
2020-03-057.137.357.007.312.67%1.18%6.90%8,302,80059,988,000118%7.232.19%7.121.90%6.981.62%6.841.09%0.55%
2020-03-046.957.246.927.121.86%0.71%5.26%6,296,90044,521,00093%7.070.31%6.991.97%6.871.36%6.760.76%0.46%
2020-03-036.927.176.926.991.01%-0.82%4.13%8,216,60057,911,000125%7.053.34%6.852.30%6.781.00%6.710.98%0.44%
2020-03-026.606.926.606.924.85%1.47%4.09%6,255,00042,660,00094%6.824.07%6.701.04%6.71-0.31%6.650.54%0.44%
2020-02-286.506.626.456.60-1.79%0.72%-0.18%4,780,70031,327,00069%6.55-1.84%6.63-1.37%6.740.28%6.610.36%0.52%
2020-02-276.666.776.546.721.05%0.66%2.00%4,095,20027,340,00060%6.680.39%6.72-0.84%6.720.48%6.590.31%0.51%
2020-02-266.656.826.586.65-2.49%0.00%1.25%7,002,40046,569,000101%6.65-2.08%6.780.59%6.680.36%6.570.20%0.53%
2020-02-257.057.056.556.82-2.29%0.43%4.04%9,286,70063,068,000141%6.79-0.83%6.741.26%6.661.03%6.560.05%0.56%
2020-02-246.757.076.666.984.18%1.93%6.53%10,564,80072,343,000152%6.854.41%6.652.58%6.591.78%6.550.75%0.76%
2020-02-216.446.856.346.703.88%2.15%3.03%9,428,00061,836,000131%6.562.74%6.490.57%6.481.12%6.500.48%0.85%
2020-02-206.446.456.316.450.94%1.03%-0.34%4,369,50027,896,00062%6.38-0.78%6.45-0.14%6.410.02%6.470.22%0.87%
2020-02-196.436.536.366.39-1.39%-0.68%-1.05%4,674,90030,078,00063%6.43-0.94%6.460.86%6.40-0.25%6.460.47%0.96%
2020-02-186.566.666.376.48-0.77%-0.23%0.81%7,615,90049,464,00099%6.501.00%6.400.76%6.42-1.40%6.431.02%0.99%
2020-02-176.286.556.206.530.00%1.54%2.62%6,583,10042,339,00086%6.433.43%6.36-0.35%6.51-0.22%6.361.37%0.85%