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:
双塔食品( 002481.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
2019-09-128.698.878.288.50-3.41%-0.28%-7.50%96,958,900826,501,00057%8.52-5.23%8.94-1.03%8.92-2.21%9.190.20%1.08%
2019-09-119.139.378.808.80-4.86%-2.16%-4.05%102,102,600918,286,00063%8.99-2.36%9.030.45%9.12-0.56%9.170.59%1.08%
2019-09-108.899.388.809.253.12%0.42%1.46%129,932,5001,196,757,00082%9.214.00%8.99-1.35%9.17-1.95%9.120.95%1.07%
2019-09-098.889.048.628.971.59%1.28%-0.68%107,207,900949,529,00065%8.86-0.52%9.12-1.11%9.35-0.53%9.030.43%1.05%
2019-09-069.009.128.768.83-4.85%-0.82%-1.80%148,574,4001,322,795,00093%8.90-5.25%9.22-3.32%9.400.52%8.990.57%1.04%
2019-09-059.499.679.109.282.65%-1.23%3.79%214,270,4002,013,218,000149%9.401.35%9.540.16%9.351.49%8.941.42%1.07%
2019-09-049.339.598.979.04-3.11%-2.49%2.54%179,072,3001,660,173,000135%9.27-5.87%9.521.73%9.211.61%8.821.11%1.03%
2019-09-039.9710.309.329.33-1.58%-5.27%7.01%247,159,7002,434,206,000210%9.855.59%9.365.80%9.075.14%8.723.04%1.07%
2019-09-028.759.488.609.489.98%1.63%12.03%188,584,4001,759,189,000167%9.337.94%8.855.18%8.633.75%8.462.14%0.99%
2019-08-308.429.008.238.623.48%-0.25%4.04%160,629,4001,388,081,000140%8.644.26%8.412.00%8.311.93%8.290.39%0.96%
2019-08-298.268.508.078.331.83%0.49%0.93%104,508,700866,322,00088%8.291.41%8.251.08%8.160.39%8.250.11%1.24%
2019-08-288.158.348.048.18-2.04%0.07%-0.78%103,452,000845,589,00082%8.17-1.09%8.160.65%8.12-0.73%8.240.51%1.58%
2019-08-277.968.617.878.356.64%1.04%1.80%147,977,0001,222,915,000117%8.264.45%8.101.02%8.18-0.78%8.200.75%1.78%
2019-08-267.858.137.787.83-2.97%-1.04%-3.82%71,206,100563,382,00054%7.91-1.03%8.02-2.28%8.25-0.12%8.140.33%2.01%
2019-08-238.028.287.708.070.75%0.95%-0.54%89,600,300716,230,00069%7.99-1.71%8.21-1.95%8.26-0.83%8.110.91%1.95%
2019-08-228.138.377.988.01-2.20%-1.51%-0.39%92,877,500755,328,00075%8.13-3.43%8.370.37%8.330.01%8.040.99%1.74%
2019-08-218.638.788.138.19-5.43%-2.75%2.86%123,318,5001,038,595,000108%8.42-0.60%8.340.00%8.331.36%7.961.56%1.66%
2019-08-208.168.908.068.664.34%2.21%10.46%160,823,5001,362,615,000152%8.474.36%8.341.13%8.211.87%7.842.24%1.53%
2019-08-198.158.497.868.300.48%2.23%8.24%139,777,4001,134,837,000144%8.12-3.40%8.251.22%8.061.03%7.671.81%1.33%
2019-08-168.528.758.188.26-3.95%-1.73%9.67%155,156,0001,304,033,000184%8.412.40%8.152.81%7.983.60%7.533.24%1.22%
2019-08-157.878.607.708.609.97%4.78%17.87%160,120,2001,314,217,000215%8.215.83%7.933.19%7.704.31%7.303.50%0.91%
2019-08-147.738.067.347.823.30%0.83%10.94%124,416,000965,000,000188%7.76-0.21%7.683.81%7.393.40%7.052.44%0.59%
2019-08-137.508.107.497.571.20%-2.60%10.01%156,716,8001,218,052,000261%7.776.80%7.408.57%7.147.22%6.883.10%0.34%
2019-08-127.287.487.027.4810.00%2.79%12.08%58,941,500428,926,000103%7.289.05%6.823.97%6.662.54%6.67-0.28%0.11%
2019-08-096.536.846.476.803.34%1.90%1.60%70,599,700471,136,000105%6.672.50%6.561.96%6.501.22%6.69-1.17%0.28%
2019-08-086.336.686.306.583.13%1.08%-2.84%56,791,200369,716,00075%6.510.95%6.430.25%6.42-0.37%6.770.15%0.56%
2019-08-076.266.696.246.381.27%-1.07%-5.65%53,873,200347,410,00069%6.452.14%6.410.60%6.44-1.00%6.760.25%0.53%
2019-08-066.216.496.176.30-2.48%-0.22%-6.60%49,056,800309,736,00062%6.31-2.37%6.38-1.65%6.51-2.65%6.750.28%0.44%
2019-08-056.386.676.326.461.25%-0.11%-3.95%53,928,500348,751,00069%6.472.02%6.48-1.41%6.69-2.24%6.730.67%0.33%
2019-08-026.286.476.166.380.00%0.65%-4.51%52,016,300329,706,00065%6.34-4.59%6.58-3.56%6.84-1.96%6.680.11%0.09%