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
2020-01-174.794.854.724.73-1.05%-0.84%-2.95%6,963,30033,218,00049%4.77-0.31%4.75-0.08%4.78-0.48%4.87-0.08%1.09%
2020-01-164.754.854.714.780.84%-0.10%-2.01%8,017,70038,365,00049%4.791.61%4.76-0.50%4.80-0.64%4.880.66%1.57%
2020-01-154.744.764.634.740.00%0.66%-2.19%9,770,10046,005,00056%4.71-1.24%4.78-1.12%4.83-0.98%4.850.67%1.72%
2020-01-144.874.874.674.74-2.27%-0.59%-1.54%15,420,70073,530,00087%4.77-2.05%4.83-1.49%4.88-0.69%4.811.03%1.85%
2020-01-134.944.974.834.85-1.42%-0.37%1.78%9,559,20046,534,00056%4.87-1.02%4.91-0.57%4.92-0.26%4.770.66%1.88%
2020-01-104.974.984.884.920.00%0.04%3.93%7,948,80039,089,00048%4.92-0.18%4.930.18%4.930.31%4.731.00%1.88%
2020-01-094.955.014.864.92-0.20%-0.14%4.97%12,975,40063,925,00080%4.93-0.45%4.93-0.10%4.911.24%4.690.67%1.84%
2020-01-084.905.024.884.930.00%-0.38%5.88%14,234,70070,447,00094%4.950.92%4.930.53%4.851.55%4.660.98%1.80%
2020-01-074.894.954.834.930.00%0.53%6.92%16,126,20079,075,000115%4.90-0.59%4.901.62%4.782.03%4.611.34%1.69%
2020-01-065.005.074.744.930.20%-0.06%8.35%37,119,600183,128,000291%4.931.36%4.833.79%4.683.58%4.554.00%1.58%
2020-01-034.614.994.614.927.42%1.09%12.46%28,897,400140,652,000291%4.877.70%4.656.53%4.525.58%4.384.67%1.25%
2020-01-024.494.664.404.584.09%1.35%9.57%16,724,90075,572,000206%4.523.36%4.372.95%4.282.46%4.182.18%0.80%
2019-12-314.284.454.194.403.29%0.64%7.55%14,616,00063,894,000209%4.374.64%4.243.24%4.182.58%4.092.00%0.64%
2019-12-304.064.274.044.264.93%1.96%6.21%14,340,80059,919,000228%4.182.55%4.112.04%4.082.21%4.011.37%0.52%
2019-12-274.094.114.034.060.00%-0.34%2.60%6,176,10025,160,000116%4.071.42%4.031.23%3.990.35%3.960.56%0.41%
2019-12-263.954.063.924.063.31%1.07%3.18%9,227,80037,070,000186%4.022.29%3.981.58%3.970.81%3.940.69%0.36%
2019-12-253.913.943.913.930.26%0.08%0.56%2,372,0009,315,00053%3.930.77%3.91-1.06%3.940.00%3.910.21%0.31%
2019-12-243.873.933.843.921.29%0.59%0.51%3,348,20013,047,00072%3.90-0.59%3.960.18%3.940.10%3.90-0.10%0.30%
2019-12-234.014.013.863.87-3.01%-1.28%-0.87%5,446,10021,346,000104%3.92-2.00%3.95-0.15%3.940.26%3.900.28%0.40%
2019-12-203.934.043.913.991.27%-0.25%2.49%9,182,30036,730,000179%4.002.62%3.961.28%3.931.16%3.890.62%0.40%
2019-12-193.913.943.843.940.77%1.08%1.84%5,936,70023,143,000125%3.90-0.97%3.910.41%3.880.54%3.870.18%0.38%
2019-12-183.913.963.913.910.00%-0.66%1.24%4,000,70015,748,00085%3.941.21%3.890.93%3.860.63%3.860.60%0.41%
2019-12-173.843.923.843.911.30%0.54%1.85%5,458,50021,226,000108%3.891.44%3.851.13%3.84-0.60%3.840.79%0.35%
2019-12-163.813.863.793.861.58%0.68%1.34%3,389,80012,997,00065%3.831.03%3.810.03%3.860.13%3.810.24%0.22%
2019-12-133.803.823.773.800.80%0.13%0.00%2,173,5008,248,00042%3.800.00%3.81-1.65%3.86-0.08%3.800.13%0.19%
2019-12-123.843.843.773.77-1.57%-0.66%-0.66%3,432,50013,028,00066%3.80-0.89%3.870.03%3.86-0.13%3.800.11%0.18%
2019-12-113.843.863.803.83-1.29%0.03%1.03%3,740,70014,322,00074%3.83-2.27%3.87-0.08%3.860.60%3.790.13%0.17%
2019-12-103.864.043.833.880.26%-0.97%2.48%9,655,10037,828,000202%3.922.46%3.880.99%3.841.83%3.790.88%0.17%
2019-12-093.863.873.763.870.26%1.20%3.12%5,726,90021,901,000139%3.82-0.57%3.840.95%3.770.59%3.750.35%0.09%
2019-12-063.853.883.813.860.00%0.36%3.21%4,042,40015,547,000104%3.850.08%3.801.60%3.750.59%3.740.35%0.05%