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
2019-06-183.153.193.153.190.95%0.57%0.09%3,391,80010,758,00054%3.170.32%3.20-0.47%3.210.09%3.19-0.38%-0.34%
2019-06-173.163.183.133.16-0.32%-0.06%-1.22%3,767,60011,913,00057%3.16-1.86%3.21-0.31%3.210.25%3.20-0.47%-0.30%
2019-06-143.253.273.163.17-1.86%-1.61%-1.37%7,479,90024,097,000111%3.22-0.03%3.220.44%3.200.79%3.21-0.22%-0.33%
2019-06-133.233.243.193.230.62%0.22%0.28%7,743,50024,955,000117%3.220.19%3.210.95%3.170.25%3.22-0.28%-0.41%
2019-06-123.213.243.193.210.00%-0.22%-0.62%7,719,90024,833,000120%3.221.20%3.181.47%3.16-0.13%3.23-0.52%-0.41%
2019-06-113.113.233.103.213.55%0.98%-1.14%7,686,20024,436,000117%3.183.15%3.130.03%3.17-0.78%3.25-0.31%-0.37%
2019-06-103.053.123.053.101.64%0.58%-4.82%3,614,80011,141,00054%3.08-0.52%3.13-1.57%3.19-1.21%3.26-0.18%-0.36%
2019-06-063.173.173.053.05-3.79%-1.55%-6.53%6,157,70019,076,00090%3.10-3.10%3.18-1.94%3.23-1.13%3.26-0.43%-0.37%
2019-06-053.243.243.173.17-0.94%-0.84%-3.27%5,231,30016,725,00075%3.20-0.93%3.24-1.13%3.27-0.67%3.28-0.24%-0.34%
2019-06-043.293.293.183.20-3.03%-0.84%-2.59%8,598,70027,747,000123%3.23-2.06%3.28-0.88%3.29-0.90%3.29-0.36%-0.38%
2019-06-033.313.323.263.30-0.30%0.15%0.09%6,765,20022,289,00098%3.30-1.11%3.31-0.39%3.320.18%3.300.03%-0.35%
2019-05-313.313.353.273.310.30%-0.66%0.42%6,382,30021,265,00090%3.331.03%3.32-0.18%3.320.58%3.30-0.75%-0.32%
2019-05-303.343.343.273.30-1.49%0.06%-0.63%6,091,20020,087,00075%3.30-1.14%3.330.36%3.300.34%3.32-1.04%-0.24%
2019-05-293.303.373.293.351.21%0.42%-0.18%5,347,80017,840,00058%3.34-0.18%3.320.94%3.290.18%3.36-0.33%-0.12%
2019-05-283.303.383.283.310.30%-0.96%-1.69%8,380,30028,008,00084%3.342.42%3.281.11%3.280.12%3.37-0.06%-0.13%
2019-05-273.193.303.193.302.80%1.13%-2.05%6,415,50020,933,00062%3.261.27%3.25-0.31%3.28-0.15%3.37-0.27%-0.23%
2019-05-243.213.253.193.21-0.62%-0.37%-4.97%5,524,60017,799,00051%3.22-0.95%3.26-1.00%3.28-1.71%3.38-0.21%-0.29%
2019-05-233.323.323.193.23-1.52%-0.71%-4.58%8,463,20027,530,00074%3.25-1.36%3.29-0.33%3.34-1.85%3.39-0.21%-0.40%
2019-05-223.323.343.263.28-1.50%-0.55%-3.30%6,391,30021,076,00056%3.30-0.75%3.30-1.93%3.40-0.44%3.39-0.59%-0.54%
2019-05-213.303.353.273.331.22%0.21%-2.40%8,970,80029,809,00070%3.321.13%3.37-1.89%3.42-0.21%3.41-0.03%-0.57%
2019-05-203.373.403.243.29-2.37%0.12%-3.60%9,396,20030,874,00064%3.29-4.62%3.43-0.81%3.42-0.47%3.410.26%-0.78%
2019-05-173.513.573.343.37-4.80%-2.18%-1.00%14,653,90050,487,000102%3.45-1.63%3.460.41%3.440.44%3.400.06%-1.02%
2019-05-163.463.583.443.542.91%1.09%4.06%17,060,40059,748,000128%3.502.34%3.451.35%3.421.15%3.400.18%-1.09%
2019-05-153.363.453.363.443.61%0.53%1.30%13,704,50046,894,000104%3.421.57%3.400.62%3.38-0.73%3.40-0.41%-1.21%
2019-05-143.403.443.323.32-2.64%-1.45%-2.64%8,411,40028,341,00065%3.37-0.80%3.380.21%3.410.09%3.41-1.13%-1.22%
2019-05-133.383.473.343.410.59%0.41%-1.13%9,531,80032,370,00070%3.400.74%3.37-1.40%3.410.83%3.45-0.86%-1.15%
2019-05-103.353.423.253.392.73%0.56%-2.56%12,272,20041,373,00089%3.370.69%3.420.12%3.38-0.21%3.48-1.31%-1.08%
2019-05-093.343.443.203.30-3.51%-1.43%-6.38%9,715,60032,526,00069%3.35-3.96%3.420.95%3.39-0.56%3.53-1.59%-0.95%
2019-05-083.403.603.333.42-1.72%-1.89%-4.52%19,802,00069,022,000137%3.492.89%3.381.05%3.40-0.21%3.58-0.91%-0.79%
2019-05-073.203.493.193.480.00%2.72%-3.73%25,421,80086,117,000184%3.394.92%3.35-0.56%3.41-2.74%3.62-2.06%-0.72%