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:
佳隆股份( 002495.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
2020-09-282.572.582.542.55-0.78%-0.31%-4.74%3,748,3009,590,00034%2.56-0.43%2.58-0.73%2.62-0.76%2.68-1.18%-0.79%
2020-09-252.582.592.552.570.00%0.04%-5.13%5,593,40014,369,00042%2.57-1.08%2.60-1.14%2.64-0.64%2.71-0.95%-0.68%
2020-09-242.642.652.562.57-3.02%-1.04%-6.03%10,596,30027,520,00073%2.60-1.82%2.63-1.24%2.65-0.64%2.74-1.44%-0.57%
2020-09-232.632.662.632.650.38%0.19%-4.50%5,114,90013,527,00030%2.65-0.30%2.66-0.26%2.67-0.63%2.78-2.15%-0.39%
2020-09-222.662.682.622.64-1.49%-0.49%-6.91%13,102,40034,760,00061%2.65-1.49%2.67-0.34%2.69-0.96%2.84-1.25%-0.06%
2020-09-212.712.712.682.68-1.11%-0.48%-6.69%8,203,80022,089,00032%2.690.60%2.68-0.52%2.71-1.27%2.87-0.21%0.12%
2020-09-182.672.722.652.711.88%1.23%-5.84%11,583,90031,014,00043%2.680.11%2.69-1.10%2.75-1.19%2.88-0.10%0.10%
2020-09-172.682.702.662.66-1.48%-0.52%-7.67%12,475,70033,366,00045%2.67-1.66%2.72-1.87%2.78-1.56%2.88-0.35%0.01%
2020-09-162.762.762.682.70-2.17%-0.70%-6.61%18,099,30049,217,00064%2.72-1.77%2.78-1.60%2.82-2.82%2.89-0.21%-0.05%
2020-09-152.792.812.732.76-1.08%-0.29%-4.73%16,230,80044,926,00056%2.77-1.98%2.82-1.40%2.91-1.02%2.90-0.07%-0.13%
2020-09-142.872.912.772.79-2.45%-1.20%-3.76%24,417,50068,962,00085%2.82-1.47%2.86-3.02%2.94-0.27%2.90-0.03%-0.13%
2020-09-112.782.902.772.861.78%-0.21%-1.38%17,742,10050,840,00063%2.87-0.69%2.95-0.57%2.940.31%2.900.14%-0.12%
2020-09-102.973.002.782.81-5.70%-2.63%-2.97%33,460,70096,573,000122%2.89-4.75%2.97-0.24%2.94-0.10%2.900.31%-0.13%
2020-09-092.993.112.962.98-1.00%-1.65%3.22%44,842,000135,893,000180%3.032.19%2.972.38%2.941.70%2.891.19%-0.16%
2020-09-082.883.042.863.015.24%1.52%5.50%47,043,500139,465,000201%2.973.10%2.911.79%2.891.62%2.850.53%-0.27%
2020-09-072.832.922.832.860.35%-0.56%0.78%21,407,30061,568,00094%2.882.90%2.850.42%2.840.25%2.84-0.39%-0.30%
2020-09-042.782.862.752.850.35%1.97%0.04%19,768,20055,257,00081%2.80-3.15%2.84-0.18%2.840.04%2.85-1.01%-0.23%
2020-09-032.872.942.822.84-1.05%-1.59%-1.32%22,706,00065,521,00086%2.891.66%2.850.57%2.840.82%2.88-0.93%-0.06%
2020-09-022.822.882.802.872.14%1.09%-1.20%26,219,00074,435,00081%2.840.96%2.830.64%2.810.25%2.91-1.02%0.18%
2020-09-012.822.852.782.81-1.06%-0.07%-4.26%19,418,80054,598,00054%2.81-0.92%2.810.46%2.81-1.02%2.94-0.10%0.54%
2020-08-312.792.902.782.841.43%0.07%-3.34%23,617,90067,024,00065%2.842.27%2.800.32%2.83-0.91%2.940.07%0.60%
2020-08-282.772.802.752.800.36%0.90%-4.63%14,465,80040,145,00038%2.780.00%2.79-1.83%2.86-1.58%2.940.03%0.67%
2020-08-272.762.812.732.790.36%0.54%-4.94%21,972,80060,967,00057%2.78-1.39%2.84-1.76%2.91-1.56%2.940.00%0.69%
2020-08-262.852.882.762.78-3.14%-1.21%-5.28%25,699,80072,316,00067%2.81-3.20%2.89-2.03%2.95-1.34%2.940.10%0.74%
2020-08-252.922.992.842.87-2.38%-1.27%-2.11%35,061,400101,933,00097%2.91-1.39%2.95-1.07%2.990.00%2.930.21%0.75%
2020-08-242.963.002.902.94-1.01%-0.27%0.48%29,681,70087,500,00088%2.95-1.57%2.99-1.03%2.990.47%2.930.38%0.75%
2020-08-212.963.072.932.97-1.00%-0.83%1.89%45,231,400135,477,000145%3.000.00%3.020.57%2.980.71%2.920.66%0.73%
2020-08-203.103.102.933.00-4.76%0.17%3.59%74,967,700224,547,000274%3.00-2.35%3.001.39%2.961.51%2.901.44%0.67%
2020-08-192.853.152.843.1510.14%2.71%10.33%53,674,000164,595,000266%3.076.68%2.964.12%2.913.63%2.862.59%0.54%
2020-08-182.842.972.822.860.00%-0.52%2.77%25,949,90074,617,000153%2.880.91%2.841.07%2.810.97%2.780.54%0.26%