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:
皇氏集团( 002329.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
2019-06-184.124.164.104.12-0.24%-0.05%-0.84%2,935,10012,098,00061%4.12-0.05%4.15-0.36%4.16-0.05%4.16-0.72%-0.14%
2019-06-174.114.154.094.130.49%0.15%-1.31%2,385,1009,837,00042%4.12-1.39%4.17-0.17%4.160.39%4.19-0.12%0.02%
2019-06-144.184.244.114.11-1.67%-1.72%-1.91%6,032,70025,228,000107%4.180.19%4.180.31%4.150.53%4.190.00%-0.03%
2019-06-134.184.224.144.180.24%0.14%-0.24%4,984,90020,806,00092%4.170.12%4.160.90%4.130.00%4.19-0.12%-0.07%
2019-06-124.174.204.154.17-0.24%0.02%-0.60%3,754,80015,655,00071%4.170.41%4.130.56%4.13-0.60%4.20-0.14%-0.08%
2019-06-114.044.214.044.182.96%0.67%-0.50%6,737,20027,973,000125%4.152.65%4.100.02%4.15-1.21%4.20-0.07%-0.07%
2019-06-104.054.084.024.061.00%0.37%-3.43%4,183,90016,924,00079%4.05-1.08%4.10-1.80%4.20-0.57%4.20-0.17%-0.10%
2019-06-064.194.214.004.02-4.96%-1.69%-4.54%6,200,00025,353,000118%4.09-2.69%4.18-2.11%4.23-0.54%4.21-0.17%-0.12%
2019-06-054.244.244.174.230.95%0.67%0.28%3,119,20013,108,00062%4.20-0.90%4.27-0.07%4.25-0.07%4.220.07%-0.10%
2019-06-044.324.324.194.19-3.68%-1.18%-0.59%7,311,70031,004,000144%4.24-1.49%4.270.21%4.25-0.09%4.220.05%-0.14%
2019-06-034.204.444.194.353.08%1.07%3.25%10,361,80044,602,000220%4.301.82%4.261.21%4.261.12%4.210.89%-0.13%
2019-05-314.204.254.184.221.20%-0.17%1.05%3,426,20014,482,00074%4.231.34%4.21-0.26%4.210.48%4.18-0.64%-0.22%
2019-05-304.234.234.124.17-1.42%-0.02%-0.79%3,691,10015,394,00066%4.17-1.51%4.220.14%4.190.29%4.20-0.43%-0.20%
2019-05-294.224.274.214.230.00%-0.12%0.21%3,409,20014,438,00059%4.24-0.40%4.220.79%4.180.19%4.22-0.17%-0.26%
2019-05-284.194.294.184.230.71%-0.52%0.05%4,618,70019,638,00078%4.252.19%4.181.11%4.170.12%4.23-0.05%-0.34%
2019-05-274.174.224.094.201.94%0.94%-0.71%4,427,00018,422,00071%4.160.82%4.14-0.17%4.160.27%4.23-0.38%-0.52%
2019-05-244.084.184.084.120.49%-0.17%-2.97%4,180,60017,252,00064%4.130.12%4.14-0.81%4.15-1.40%4.25-0.35%-0.81%
2019-05-234.254.254.064.10-1.44%-0.53%-3.78%4,919,10020,278,00066%4.12-1.39%4.180.24%4.21-0.82%4.260.00%-0.89%
2019-05-224.204.234.154.16-1.65%-0.48%-2.37%4,550,90019,025,00059%4.18-1.25%4.17-1.61%4.25-0.40%4.26-0.33%-0.96%
2019-05-214.204.274.184.230.71%-0.07%-1.05%4,446,60018,824,00052%4.232.57%4.24-0.61%4.26-0.12%4.280.14%-1.00%
2019-05-204.234.244.024.20-0.71%1.77%-1.62%8,798,50036,312,00094%4.13-4.40%4.26-1.41%4.27-1.09%4.270.00%-1.09%
2019-05-174.324.414.184.23-2.08%-2.02%-0.91%11,745,40050,708,000122%4.32-0.58%4.320.30%4.320.21%4.27-0.44%-1.19%
2019-05-164.324.384.314.320.00%-0.51%0.75%6,267,80027,212,00065%4.340.72%4.310.07%4.310.80%4.29-1.02%-1.17%
2019-05-154.264.354.264.321.89%0.21%-0.28%5,282,90022,773,00050%4.310.89%4.310.19%4.27-0.23%4.33-0.94%-1.09%
2019-05-144.244.334.224.24-1.62%-0.77%-3.04%6,007,80025,672,00052%4.27-1.36%4.300.75%4.280.33%4.37-1.84%-0.99%
2019-05-134.334.404.284.31-0.46%-0.51%-3.25%6,952,50030,116,00052%4.330.96%4.27-0.19%4.270.64%4.46-3.32%-0.80%
2019-05-104.244.374.104.333.84%0.91%-6.03%12,475,10053,529,00073%4.292.68%4.270.64%4.24-0.80%4.61-1.20%-0.30%
2019-05-094.174.244.114.17-2.11%-0.22%-10.59%8,752,80036,582,00046%4.18-3.31%4.250.17%4.28-2.11%4.66-0.68%-0.09%
2019-05-084.264.454.184.26-2.52%-1.43%-9.28%12,996,90056,176,00068%4.322.64%4.24-0.98%4.37-1.58%4.70-0.66%0.03%
2019-05-074.064.374.064.370.00%3.78%-7.55%10,898,30045,891,00056%4.210.50%4.28-3.23%4.44-3.14%4.73-0.84%0.14%