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
2019-06-188.508.997.948.08-2.18%-5.61%2.73%202,395,7001,732,545,000200%8.5612.84%8.02-1.90%8.330.90%7.874.20%2.86%
2019-06-177.498.267.068.269.99%8.88%9.43%172,727,7001,310,245,000176%7.59-2.49%8.17-3.89%8.25-2.77%7.553.20%2.39%
2019-06-148.128.127.517.51-9.95%-3.47%2.68%153,501,1001,194,227,000175%7.78-11.96%8.50-3.92%8.492.33%7.312.94%1.79%
2019-06-139.699.698.138.34-6.29%-5.62%17.38%240,967,8002,129,532,000327%8.84-0.67%8.850.57%8.3016.34%7.1110.81%1.16%
2019-06-128.908.908.818.9010.01%0.03%38.80%74,266,700660,751,000130%8.909.98%8.8031.35%7.1312.58%6.414.70%-0.06%
2019-06-118.098.098.098.0910.07%0.00%32.10%1,412,70011,429,0002%8.0910.07%6.703.77%6.331.87%6.120.62%-0.59%
2019-06-107.357.357.357.3510.03%0.00%20.77%4,411,40032,424,0005%7.3510.51%6.462.36%6.221.99%6.090.55%-0.69%
2019-06-066.356.936.216.685.36%0.44%10.36%103,635,300689,272,000111%6.657.64%6.315.03%6.100.38%6.051.46%-0.78%
2019-06-055.956.345.836.3410.07%2.61%6.27%87,839,900542,732,00088%6.185.10%6.002.55%6.070.66%5.970.29%-1.00%
2019-06-045.846.055.705.76-4.64%-2.02%-3.18%57,668,100339,037,00053%5.88-0.54%5.86-3.70%6.030.10%5.95-0.13%-1.10%
2019-06-035.806.085.746.044.14%2.18%1.39%87,739,400518,590,00074%5.911.86%6.08-0.12%6.030.38%5.96-0.50%-1.18%
2019-05-316.016.105.655.80-7.64%-0.05%-3.12%121,208,600703,408,00098%5.80-9.82%6.09-0.82%6.01-0.20%5.99-2.82%-1.16%
2019-05-306.406.646.216.283.97%-2.41%1.93%136,092,900875,721,000111%6.447.77%6.144.18%6.022.54%6.16-3.42%-0.72%
2019-05-295.996.165.826.043.42%1.16%-5.31%112,815,200673,665,00073%5.971.10%5.890.70%5.87-0.03%6.38-1.38%0.20%
2019-05-285.866.055.785.84-1.52%-1.12%-9.71%94,703,200559,277,00060%5.912.30%5.850.50%5.87-0.41%6.47-0.57%0.72%
2019-05-275.765.945.605.932.77%2.72%-8.84%89,145,500514,623,00050%5.77-1.54%5.82-1.07%5.89-1.31%6.51-0.35%1.17%
2019-05-245.746.085.735.772.49%-1.59%-11.61%127,425,900747,086,00065%5.860.90%5.88-0.79%5.97-4.81%6.53-0.41%2.38%
2019-05-235.856.075.575.63-4.90%-3.11%-14.11%109,943,000638,837,00054%5.81-2.61%5.93-1.98%6.27-6.13%6.56-0.68%4.16%
2019-05-225.756.185.755.92-2.63%-0.79%-10.30%129,240,500771,168,00069%5.97-0.32%6.05-6.43%6.68-2.27%6.60-0.71%4.17%
2019-05-215.886.355.686.08-2.09%1.57%-8.53%154,451,400924,596,00089%5.99-3.93%6.47-7.75%6.84-0.86%6.65-1.00%4.13%
2019-05-206.456.456.216.21-10.00%-0.34%-7.51%116,167,800723,801,00077%6.23-10.63%7.01-2.18%6.900.77%6.71-0.27%4.17%
2019-05-177.037.256.696.902.99%-1.03%2.50%200,823,2001,400,236,000160%6.97-5.01%7.172.43%6.851.51%6.731.60%4.15%
2019-05-167.577.826.676.70-5.77%-8.72%1.12%297,262,1002,181,864,000293%7.343.94%7.006.55%6.743.68%6.635.76%3.90%
2019-05-156.907.116.907.1110.06%0.68%13.49%119,945,100847,014,000157%7.068.83%6.572.45%6.501.82%6.273.81%3.18%
2019-05-146.276.786.266.462.22%-0.45%7.04%216,515,1001,404,948,000297%6.491.17%6.410.82%6.391.01%6.043.91%2.72%
2019-05-136.276.756.126.320.64%-1.47%8.82%281,530,2001,805,775,000526%6.412.13%6.362.43%6.324.96%5.8111.76%2.35%
2019-05-106.286.286.276.289.98%0.00%20.84%147,499,900926,290,000522%6.289.98%6.2117.36%6.0335.15%5.2017.37%1.20%
2019-05-095.715.715.715.7110.02%0.00%28.95%7,097,70040,528,00041%5.7110.02%5.2914.51%4.466.88%4.43-0.56%-0.46%
2019-05-085.195.195.195.199.96%0.00%16.55%7,221,20037,478,00033%5.199.96%4.6211.87%4.171.12%4.45-1.13%-0.25%
2019-05-074.724.724.724.720.00%0.00%4.80%4,030,00019,022,00015%4.7210.02%4.132.00%4.13-1.62%4.50-0.53%0.05%