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
2019-08-204.234.404.194.220.24%-1.52%1.88%6,511,90027,902,000201%4.292.49%4.212.96%4.151.59%4.140.53%-0.73%
2019-08-194.114.224.104.212.68%0.69%2.18%3,780,10015,803,000108%4.181.93%4.090.81%4.090.52%4.12-0.41%-0.95%
2019-08-164.054.144.034.101.23%-0.05%-0.89%3,513,70014,412,000100%4.102.83%4.060.30%4.07-0.05%4.14-0.82%-0.94%
2019-08-154.004.063.904.05-0.74%1.53%-2.90%3,944,30015,734,000108%3.99-2.66%4.04-1.15%4.07-0.97%4.17-1.16%-0.92%
2019-08-144.084.124.074.080.49%-0.44%-3.32%2,464,50010,100,00070%4.100.54%4.09-0.22%4.11-0.39%4.22-0.99%-0.84%
2019-08-134.124.134.054.06-1.93%-0.39%-4.74%2,696,40010,991,00073%4.08-0.61%4.10-0.58%4.13-0.55%4.26-1.11%-0.79%
2019-08-124.114.144.074.140.98%0.95%-3.94%2,345,5009,618,00062%4.10-0.51%4.12-0.60%4.15-1.03%4.31-1.19%-0.72%
2019-08-094.164.184.084.10-0.97%-0.53%-6.01%2,866,10011,814,00069%4.12-0.79%4.15-0.31%4.19-1.20%4.36-0.68%-0.63%
2019-08-084.154.194.134.140.24%-0.36%-5.74%2,025,8008,417,00049%4.16-0.34%4.16-1.14%4.24-1.00%4.39-0.57%-0.60%
2019-08-074.184.224.134.13-0.72%-0.94%-6.50%3,228,10013,457,00078%4.170.19%4.21-1.38%4.29-1.38%4.42-0.90%-0.58%
2019-08-064.304.324.064.16-5.24%-0.02%-6.66%8,381,60034,878,000191%4.16-5.04%4.27-3.59%4.35-3.17%4.46-1.63%-0.54%
2019-08-054.374.434.334.390.00%0.18%-3.11%3,141,10013,763,00086%4.38-0.75%4.43-1.23%4.49-1.10%4.53-0.33%-0.43%
2019-08-024.454.474.384.39-2.23%-0.57%-3.43%3,794,60016,754,00092%4.42-1.74%4.48-1.39%4.54-0.59%4.55-0.68%-0.47%
2019-08-014.444.534.444.49-0.66%-0.07%-1.90%2,953,20013,268,00070%4.49-1.23%4.55-0.85%4.56-0.33%4.58-0.35%-0.48%
2019-07-314.604.614.524.52-1.74%-0.64%-1.59%3,521,10016,016,00083%4.55-0.83%4.59-0.04%4.58-0.15%4.59-0.41%-0.50%
2019-07-304.544.634.524.600.44%0.28%-0.26%3,728,60017,102,00082%4.59-0.48%4.590.00%4.590.28%4.61-0.45%-0.58%
2019-07-294.744.874.524.581.10%-0.63%-1.14%5,176,80023,860,000100%4.611.50%4.590.31%4.570.44%4.63-0.30%-0.66%
2019-07-264.564.594.504.53-0.88%-0.24%-2.52%2,539,90011,533,00047%4.54-1.00%4.570.22%4.55-0.76%4.65-0.34%-0.70%
2019-07-254.594.634.554.57-0.22%-0.37%-1.99%2,591,40011,888,00046%4.590.11%4.560.31%4.59-0.33%4.66-0.41%-0.66%
2019-07-244.554.634.524.581.78%-0.04%-2.18%4,941,50022,644,00081%4.581.75%4.55-0.89%4.60-0.61%4.68-0.47%-0.60%
2019-07-234.504.554.474.500.00%-0.07%-4.34%2,761,20012,435,00043%4.50-0.92%4.59-0.78%4.63-0.75%4.70-0.51%-0.53%
2019-07-224.704.724.414.50-4.05%-0.99%-4.82%7,955,30036,155,000116%4.55-3.52%4.63-1.55%4.67-0.89%4.73-0.74%-0.40%
2019-07-194.664.744.664.690.00%-0.45%-1.53%4,931,30023,233,00073%4.710.43%4.70-0.06%4.71-0.19%4.76-0.79%-0.32%
2019-07-184.694.724.654.69-0.64%-0.02%-2.31%3,604,00016,905,00046%4.69-0.06%4.70-0.19%4.72-0.42%4.80-0.60%-0.16%
2019-07-174.734.754.644.72-0.63%0.55%-2.28%6,695,20031,427,00077%4.69-0.38%4.71-0.36%4.74-0.46%4.83-1.15%-0.05%
2019-07-164.674.784.644.750.85%0.81%-2.78%10,243,30048,264,000104%4.71-0.32%4.73-0.84%4.76-0.69%4.89-1.31%0.14%
2019-07-154.784.814.674.71-1.26%-0.36%-4.87%5,929,10028,029,00054%4.73-0.71%4.77-0.58%4.79-0.44%4.95-0.68%0.37%
2019-07-124.774.804.694.770.21%0.19%-4.31%5,549,20026,417,00042%4.76-1.02%4.80-0.46%4.81-0.99%4.990.10%0.57%
2019-07-114.784.904.734.760.00%-1.04%-4.42%6,566,50031,583,00046%4.81-0.04%4.82-0.19%4.86-0.72%4.980.16%0.67%
2019-07-104.864.914.764.760.00%-1.08%-4.26%6,334,60030,485,00042%4.81-0.37%4.83-1.13%4.90-1.29%4.970.26%0.72%