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
2019-09-126.136.136.016.08-0.33%0.45%1.23%2,218,70013,430,00091%6.05-0.41%6.080.00%6.050.25%6.010.17%0.19%
2019-09-116.146.166.046.100.16%0.36%1.73%2,088,10012,692,00085%6.08-0.41%6.080.50%6.040.38%6.000.35%0.19%
2019-09-106.116.146.066.09-0.33%-0.21%1.92%1,784,80010,892,00072%6.100.74%6.050.50%6.020.32%5.980.30%0.13%
2019-09-096.016.116.006.112.00%0.86%2.57%2,719,90016,477,000112%6.061.27%6.020.55%6.000.28%5.960.51%0.11%
2019-09-066.026.025.955.99-0.33%0.13%1.06%2,128,30012,732,00091%5.98-0.40%5.980.05%5.980.20%5.930.22%0.05%
2019-09-056.016.055.976.010.67%0.07%1.62%4,211,00025,290,000183%6.011.06%5.980.32%5.970.27%5.910.36%0.03%
2019-09-045.985.985.895.97-0.17%0.45%1.31%2,264,00013,454,000112%5.94-0.45%5.960.15%5.950.34%5.890.05%-0.01%
2019-09-036.036.035.955.98-0.50%0.17%1.53%2,147,80012,823,000107%5.970.00%5.950.07%5.930.37%5.89-0.10%0.00%
2019-09-025.906.025.906.011.86%0.67%1.93%2,584,30015,427,000126%5.970.95%5.950.71%5.910.84%5.900.00%0.04%
2019-08-305.965.995.855.90-0.67%-0.24%0.07%2,237,90013,234,000103%5.91-0.71%5.910.39%5.860.33%5.900.02%0.07%
2019-08-295.895.995.895.940.17%-0.27%0.76%2,724,70016,229,000126%5.962.00%5.881.64%5.840.53%5.900.19%0.08%
2019-08-285.845.955.755.932.24%1.56%0.78%2,304,50013,456,000105%5.840.53%5.790.17%5.81-0.34%5.88-0.20%0.06%
2019-08-275.765.855.765.800.87%-0.14%-1.63%1,353,6007,862,00050%5.811.93%5.78-0.33%5.83-0.87%5.900.03%0.09%
2019-08-265.685.765.635.75-0.69%0.91%-2.44%1,608,4009,164,00060%5.70-2.16%5.80-1.33%5.88-0.79%5.89-0.10%0.08%
2019-08-235.885.915.785.79-1.86%-0.58%-1.86%1,920,40011,184,00073%5.82-1.12%5.88-1.26%5.93-0.20%5.900.02%0.10%
2019-08-225.935.935.865.900.17%0.17%0.02%1,167,5006,876,00046%5.89-0.41%5.95-0.12%5.940.15%5.900.03%0.11%
2019-08-215.965.985.875.89-1.67%-0.41%-0.12%2,169,90012,832,00083%5.91-1.57%5.960.07%5.930.08%5.900.09%0.13%
2019-08-205.966.085.955.990.00%-0.30%1.66%2,534,00015,224,00098%6.011.01%5.950.69%5.930.41%5.890.32%0.15%
2019-08-195.906.005.875.991.70%0.71%1.99%3,636,30021,627,000125%5.950.76%5.910.17%5.900.43%5.870.29%0.16%
2019-08-165.895.955.865.89-0.17%-0.22%0.58%2,359,00013,924,00084%5.900.51%5.900.27%5.880.24%5.860.15%0.17%
2019-08-155.815.945.775.90-0.51%0.46%0.91%2,646,40015,541,00086%5.87-0.68%5.890.24%5.860.02%5.85-0.02%0.18%
2019-08-145.746.275.735.933.85%0.29%1.40%6,783,00040,107,000219%5.913.30%5.871.80%5.860.74%5.850.10%0.23%
2019-08-135.785.785.705.71-2.06%-0.24%-2.26%913,8005,231,00032%5.72-1.07%5.77-0.88%5.82-0.29%5.84-0.12%0.26%
2019-08-125.835.835.705.831.57%0.76%-0.32%1,651,9009,558,00050%5.790.16%5.82-0.43%5.840.05%5.850.12%0.35%
2019-08-095.785.845.725.74-1.20%-0.64%-1.75%1,257,5007,265,00035%5.78-1.60%5.84-0.12%5.83-0.03%5.840.10%0.38%
2019-08-085.935.955.805.81-1.02%-1.04%-0.45%2,033,20011,936,00057%5.870.26%5.850.31%5.84-0.07%5.840.21%0.35%
2019-08-075.905.945.785.870.00%0.24%0.79%2,398,80014,047,00068%5.860.24%5.830.14%5.84-0.22%5.820.29%0.31%
2019-08-065.826.125.605.87-0.51%0.48%1.08%5,651,10033,012,000163%5.840.90%5.83-0.14%5.85-0.10%5.810.47%0.23%
2019-08-055.805.905.715.900.17%1.90%2.08%2,484,40014,385,00080%5.79-0.60%5.83-0.63%5.860.17%5.780.35%0.10%
2019-08-025.955.955.635.890.00%1.12%2.26%4,751,20027,674,000156%5.83-0.90%5.87-0.24%5.850.17%5.760.28%-0.01%