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
2020-01-232.832.862.752.78-1.77%-0.64%-3.77%5,393,70015,091,000107%2.80-0.78%2.82-0.78%2.83-0.74%2.89-0.96%-0.15%
2020-01-222.842.852.782.83-0.70%0.35%-2.98%4,157,70011,724,00074%2.82-0.95%2.84-0.63%2.85-0.70%2.92-0.48%-0.01%
2020-01-212.862.862.842.85-0.35%0.11%-2.76%2,898,5008,252,00049%2.85-0.25%2.86-0.38%2.87-0.55%2.93-0.34%0.08%
2020-01-202.852.872.832.860.35%0.21%-2.75%3,759,50010,731,00060%2.85-0.49%2.87-0.66%2.89-0.55%2.94-0.17%0.18%
2020-01-172.872.902.852.85-1.04%-0.63%-3.26%3,689,80010,584,00057%2.87-0.52%2.89-0.69%2.91-0.72%2.95-0.14%0.21%
2020-01-162.902.912.872.88-0.69%-0.10%-2.37%3,638,90010,490,00056%2.88-0.69%2.91-0.41%2.93-0.75%2.95-0.03%0.24%
2020-01-152.922.932.882.90-1.36%-0.10%-1.73%5,079,80014,746,00075%2.90-1.09%2.92-0.75%2.95-0.37%2.950.00%0.27%
2020-01-142.932.952.922.940.34%0.17%-0.37%3,964,80011,638,00061%2.940.48%2.94-0.64%2.96-0.20%2.950.17%0.26%
2020-01-132.952.952.902.93-0.68%0.31%-0.54%7,990,70023,338,000122%2.92-1.48%2.96-0.54%2.97-0.20%2.950.17%0.24%
2020-01-102.993.002.942.95-1.34%-0.51%0.31%8,078,70023,954,000131%2.97-0.70%2.98-0.17%2.970.10%2.940.27%0.23%
2020-01-092.953.032.952.991.70%0.13%1.94%10,684,70031,903,000190%2.990.47%2.980.47%2.970.51%2.930.48%0.22%
2020-01-082.983.022.922.94-1.67%-1.08%0.72%6,599,70019,617,000138%2.97-0.30%2.970.34%2.950.48%2.920.41%0.18%
2020-01-072.953.002.942.991.70%0.30%2.86%7,166,50021,364,000164%2.981.26%2.960.75%2.941.00%2.910.59%0.14%
2020-01-062.932.972.912.940.34%-0.14%1.73%5,779,40017,012,000143%2.940.38%2.940.62%2.910.66%2.890.21%0.09%
2020-01-032.942.952.912.930.00%-0.10%1.60%4,238,20012,431,000110%2.930.21%2.920.90%2.890.45%2.880.10%0.10%
2020-01-022.902.952.882.931.74%0.10%1.70%6,373,90018,659,000166%2.931.77%2.891.05%2.880.66%2.880.24%0.13%
2019-12-312.862.892.862.880.00%0.14%0.21%3,252,3009,354,00089%2.880.91%2.860.18%2.860.11%2.87-0.07%0.13%
2019-12-302.832.882.812.881.41%1.05%0.14%4,352,40012,405,000111%2.85-0.42%2.86-0.14%2.86-0.11%2.88-0.04%0.19%
2019-12-272.872.892.842.84-1.05%-0.77%-1.29%5,580,40015,969,000139%2.860.28%2.860.11%2.86-0.45%2.880.14%0.25%
2019-12-262.852.872.842.870.35%0.56%-0.10%2,940,5008,392,00076%2.85-0.31%2.86-0.14%2.87-0.38%2.870.11%0.25%
2019-12-252.862.882.852.86-0.35%-0.10%-0.35%2,251,9006,447,00060%2.860.32%2.86-0.66%2.88-0.14%2.870.11%0.24%
2019-12-242.852.882.832.871.41%0.56%0.10%2,756,4007,868,00074%2.85-0.35%2.88-0.52%2.89-0.17%2.870.04%0.22%
2019-12-232.882.902.832.83-2.08%-1.19%-1.26%3,565,80010,213,00098%2.86-1.72%2.90-0.28%2.890.10%2.870.11%0.22%
2019-12-202.942.942.882.89-1.37%-0.82%0.94%3,728,50010,866,000109%2.910.34%2.900.28%2.890.59%2.860.28%0.20%
2019-12-192.892.932.882.931.74%0.90%2.63%4,197,50012,190,000132%2.900.45%2.900.56%2.870.49%2.860.35%0.16%
2019-12-182.892.912.882.88-0.35%-0.38%1.23%3,908,00011,299,000130%2.890.04%2.880.66%2.860.42%2.850.28%0.11%
2019-12-172.872.912.862.890.70%0.00%1.87%5,239,50015,144,000191%2.891.05%2.860.92%2.850.64%2.840.57%0.07%
2019-12-162.852.882.832.871.06%0.35%1.74%5,594,60016,002,000234%2.861.56%2.830.89%2.830.61%2.820.50%0.00%
2019-12-132.792.842.792.841.79%0.85%1.18%3,763,40010,599,000186%2.820.75%2.810.07%2.810.00%2.810.18%-0.06%
2019-12-122.812.822.782.790.00%-0.18%-0.43%2,088,0005,836,000108%2.80-0.53%2.81-0.28%2.81-0.18%2.80-0.04%-0.09%