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:
得利斯( 002330.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
2020-09-286.516.556.446.510.46%0.40%-4.94%2,143,90013,901,00050%6.48-0.78%6.58-0.99%6.67-1.04%6.85-0.81%-1.19%
2020-09-256.596.656.456.48-1.67%-0.84%-6.14%3,654,60023,882,00081%6.54-1.80%6.65-1.60%6.74-1.36%6.90-0.79%-1.28%
2020-09-246.826.826.536.59-3.80%-0.98%-5.30%5,458,70036,330,000123%6.66-2.65%6.76-1.75%6.84-1.00%6.96-1.02%-1.28%
2020-09-236.826.876.806.850.59%0.20%-2.57%2,119,50014,488,00049%6.84-0.52%6.88-0.54%6.91-0.50%7.03-1.06%-1.25%
2020-09-226.896.946.796.81-1.87%-0.90%-4.17%3,445,70023,678,00069%6.87-0.52%6.92-0.14%6.94-0.49%7.11-1.04%-1.26%
2020-09-216.986.986.856.94-0.43%0.46%-3.36%3,729,10025,761,00072%6.91-0.53%6.93-0.57%6.98-0.74%7.18-1.22%-1.26%
2020-09-186.907.006.906.970.87%0.36%-4.13%5,628,10039,088,000104%6.950.43%6.97-0.59%7.03-0.65%7.27-1.26%-1.19%
2020-09-177.037.046.866.91-1.99%-0.07%-6.15%4,926,70034,066,00090%6.92-1.83%7.01-1.35%7.07-1.04%7.36-1.68%-1.12%
2020-09-167.117.126.987.05-1.12%0.09%-5.86%4,575,40032,227,00079%7.04-0.42%7.10-0.62%7.15-1.42%7.49-1.60%-0.97%
2020-09-157.127.157.037.13-0.28%0.79%-6.32%4,125,90029,188,00065%7.07-1.50%7.15-0.85%7.25-1.45%7.61-1.39%-0.83%
2020-09-147.237.307.087.15-1.24%-0.45%-7.36%4,821,50034,627,00071%7.180.00%7.21-1.46%7.36-1.71%7.72-1.77%-0.68%
2020-09-117.117.247.117.240.84%0.81%-7.85%3,486,10025,037,00045%7.18-1.02%7.31-1.65%7.49-1.25%7.86-0.71%-0.48%
2020-09-107.407.407.167.18-1.64%-1.05%-9.26%4,364,30031,667,00051%7.26-1.89%7.44-2.03%7.58-1.72%7.91-0.77%-0.38%
2020-09-097.587.627.257.30-5.07%-1.30%-8.45%8,739,00064,631,00096%7.40-3.37%7.59-2.27%7.71-2.27%7.97-1.15%-0.28%
2020-09-087.797.837.577.69-0.90%0.47%-4.67%5,284,80040,451,00056%7.65-2.45%7.77-1.42%7.89-1.15%8.07-1.01%-0.12%
2020-09-077.938.007.737.76-2.14%-1.10%-4.77%5,392,50042,307,00050%7.850.62%7.88-1.03%7.98-1.31%8.15-0.57%-0.05%
2020-09-047.757.957.657.930.38%1.69%-3.25%5,534,50043,158,00046%7.80-2.06%7.96-1.16%8.09-0.33%8.20-0.58%-0.07%
2020-09-038.028.077.887.90-2.11%-0.78%-4.17%7,667,80061,052,00058%7.96-1.24%8.05-1.49%8.12-0.28%8.24-0.18%-0.03%
2020-09-028.178.227.998.07-0.86%0.10%-2.29%8,792,30070,883,00065%8.06-0.81%8.180.06%8.14-0.34%8.26-0.15%-0.05%
2020-09-018.288.328.068.14-1.69%0.15%-1.58%8,732,10070,974,00062%8.13-1.92%8.170.10%8.17-0.84%8.270.06%-0.03%
2020-08-318.168.408.138.281.47%-0.08%0.17%12,796,000106,036,00089%8.292.86%8.160.36%8.24-0.29%8.270.30%-0.03%
2020-08-288.158.177.918.160.37%1.28%-0.98%9,745,80078,524,00068%8.06-0.69%8.13-1.56%8.26-0.71%8.240.23%-0.06%
2020-08-278.168.258.018.13-1.69%0.21%-1.12%11,082,00089,907,00078%8.11-1.10%8.26-0.86%8.32-0.19%8.220.21%-0.09%
2020-08-268.088.417.908.272.10%0.82%0.79%14,269,400117,050,000102%8.20-2.23%8.34-0.70%8.34-0.10%8.210.49%-0.12%
2020-08-258.598.768.038.10-3.91%-3.46%-0.80%19,664,000164,985,000142%8.390.02%8.390.48%8.340.64%8.17-0.26%-0.17%
2020-08-248.498.578.288.430.00%0.50%2.98%15,294,500128,287,000106%8.39-0.18%8.350.54%8.290.86%8.19-0.84%-0.09%
2020-08-218.248.558.198.432.06%0.32%2.12%18,901,400158,822,000120%8.402.08%8.311.28%8.221.57%8.26-0.21%0.11%
2020-08-208.058.358.028.261.10%0.34%-0.15%11,637,70095,801,00068%8.23-0.25%8.200.92%8.090.81%8.27-0.31%0.23%
2020-08-198.178.358.148.17-0.61%-1.01%-1.54%15,445,300127,476,00083%8.251.51%8.132.02%8.031.29%8.300.01%0.35%
2020-08-187.988.277.948.220.00%1.11%-0.93%14,601,700118,708,00072%8.132.72%7.971.41%7.93-1.85%8.300.06%0.43%