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
2019-09-123.083.113.053.110.97%0.71%2.47%7,923,30024,470,000145%3.090.07%3.080.46%3.060.39%3.040.36%0.25%
2019-09-113.073.113.063.080.33%-0.19%1.85%6,237,70019,250,000125%3.091.02%3.060.53%3.050.53%3.020.47%0.24%
2019-09-103.083.083.023.070.33%0.49%1.99%7,109,40021,717,000143%3.060.16%3.050.30%3.040.40%3.010.47%0.20%
2019-09-093.063.093.013.061.66%0.33%2.14%8,530,60026,017,000180%3.051.09%3.040.70%3.020.63%3.000.74%0.16%
2019-09-063.023.043.003.01-0.33%-0.23%1.21%3,555,20010,725,00079%3.02-0.53%3.020.27%3.000.33%2.970.00%0.07%
2019-09-053.013.063.003.020.67%-0.43%1.55%6,658,90020,194,000142%3.031.54%3.010.84%2.990.54%2.970.24%0.13%
2019-09-042.983.002.963.000.33%0.44%1.11%3,950,00011,798,00086%2.99-0.07%2.980.34%2.980.13%2.970.03%0.14%
2019-09-032.973.022.972.990.00%0.03%0.81%3,939,10011,774,00089%2.990.57%2.970.07%2.970.41%2.970.00%0.17%
2019-09-022.962.992.932.992.05%0.61%0.81%3,570,00010,611,00081%2.970.44%2.970.03%2.960.54%2.970.07%0.24%
2019-08-302.993.002.912.93-1.35%-0.98%-1.15%4,052,70011,993,00092%2.96-0.94%2.970.30%2.95-0.37%2.960.10%0.21%
2019-08-293.013.012.972.97-0.67%-0.57%0.30%3,077,8009,192,00072%2.990.57%2.960.85%2.96-0.10%2.960.24%0.14%
2019-08-282.953.012.932.991.36%0.67%1.22%5,655,80016,795,000134%2.971.23%2.94-0.41%2.960.00%2.950.14%0.05%
2019-08-272.912.952.912.951.72%0.55%0.00%4,991,60014,647,000128%2.931.07%2.95-0.54%2.96-0.34%2.950.03%-0.11%
2019-08-262.942.942.882.90-2.68%-0.10%-1.66%5,701,60016,554,000159%2.90-3.30%2.96-0.97%2.97-0.50%2.95-0.14%-0.26%
2019-08-233.013.062.952.98-1.32%-0.73%0.91%6,002,30018,016,000193%3.000.40%2.990.17%2.990.61%2.950.55%-0.28%
2019-08-223.003.022.953.021.34%1.00%2.83%4,882,40014,597,000178%2.990.34%2.990.51%2.970.78%2.940.41%-0.38%
2019-08-212.983.002.962.980.00%0.00%1.88%2,296,6006,843,00095%2.98-0.40%2.970.68%2.940.34%2.930.27%-0.45%
2019-08-202.973.022.952.980.34%-0.40%2.16%3,791,40011,342,000161%2.991.56%2.951.30%2.930.86%2.920.76%-0.52%
2019-08-192.912.972.912.972.41%0.81%2.59%3,179,7009,366,000120%2.950.99%2.920.48%2.910.45%2.90-0.28%-0.71%
2019-08-162.902.952.872.900.00%-0.58%-0.10%3,418,9009,972,000128%2.921.60%2.900.52%2.900.31%2.90-0.58%-0.71%
2019-08-152.872.912.832.900.00%1.01%-0.68%2,322,0006,667,00080%2.87-1.27%2.89-0.28%2.89-0.21%2.92-0.71%-0.70%
2019-08-142.912.922.892.900.69%-0.28%-1.39%2,010,2005,846,00069%2.910.97%2.890.24%2.890.10%2.94-1.44%-0.65%
2019-08-132.882.902.862.88-0.69%0.00%-3.49%1,616,2004,654,00045%2.88-0.38%2.89-0.17%2.890.28%2.98-1.42%-0.54%
2019-08-122.872.912.862.901.05%0.31%-4.20%1,994,3005,766,00046%2.890.10%2.89-0.04%2.88-0.89%3.03-0.33%-0.40%
2019-08-092.912.922.832.87-1.03%-0.62%-5.50%2,339,7006,757,00054%2.89-0.45%2.890.52%2.91-1.06%3.04-0.46%-0.38%
2019-08-082.882.922.882.900.69%-0.03%-4.95%1,422,5004,126,00033%2.900.28%2.88-1.17%2.94-0.84%3.05-0.29%-0.35%
2019-08-072.902.932.862.880.00%-0.45%-5.88%1,999,3005,783,00045%2.890.84%2.91-1.26%2.96-1.82%3.06-0.42%-0.35%
2019-08-062.942.942.782.88-3.68%0.38%-6.28%6,473,40018,572,000140%2.87-4.78%2.95-2.80%3.02-2.77%3.07-1.13%-0.34%
2019-08-053.023.052.982.99-1.64%-0.76%-3.80%3,185,9009,600,00079%3.010.03%3.03-1.65%3.11-0.35%3.11-0.26%-0.26%
2019-08-023.043.052.973.040.00%0.93%-2.44%4,893,00014,737,000120%3.01-2.65%3.09-1.94%3.12-0.73%3.12-0.57%-0.29%