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:
涪陵榨菜( 002507.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
2019-06-1728.1828.3227.8028.160.39%0.26%-1.36%9,423,400264,682,000124%28.09-1.28%28.43-1.32%28.73-0.24%28.55-0.29%0.21%
2019-06-1428.5628.8127.9828.05-1.72%-1.41%-2.03%8,638,200245,762,000123%28.45-0.96%28.81-0.72%28.800.06%28.63-0.13%0.20%
2019-06-1329.4029.4028.4828.54-2.79%-0.65%-0.44%10,027,900288,062,000152%28.73-2.07%29.020.25%28.780.21%28.670.00%0.17%
2019-06-1229.2829.7629.1029.36-0.27%0.10%2.41%7,476,900219,313,000121%29.330.91%28.951.19%28.720.85%28.670.48%0.13%
2019-06-1128.3629.5628.3529.443.84%1.28%3.18%11,570,400336,339,000178%29.073.35%28.611.67%28.480.84%28.530.71%0.07%
2019-06-1027.7628.6327.3828.352.13%0.79%0.06%5,236,900147,302,00086%28.130.73%28.14-0.09%28.24-0.43%28.330.32%-0.02%
2019-06-0628.3928.5527.6027.76-2.15%-0.58%-1.71%4,136,700115,511,00066%27.92-1.36%28.16-0.64%28.36-0.52%28.240.25%-0.05%
2019-06-0528.3028.6027.9028.370.96%0.22%0.70%5,381,500152,347,00085%28.310.40%28.35-0.50%28.51-0.34%28.170.23%-0.05%
2019-06-0428.2028.8927.7828.10-0.88%-0.34%-0.02%6,454,900181,995,000102%28.20-1.17%28.49-0.77%28.610.07%28.110.12%-0.09%
2019-06-0329.2329.2328.0028.35-1.19%-0.63%0.99%6,270,800178,902,000101%28.53-1.23%28.71-0.32%28.590.62%28.070.37%-0.08%
2019-05-3128.7929.2228.3028.69-0.38%-0.68%2.57%4,064,200117,395,00062%28.890.38%28.800.88%28.410.90%27.97-0.35%-0.09%
2019-05-3028.8029.3528.5228.80-0.48%0.08%2.61%5,446,100156,725,00076%28.780.04%28.551.09%28.160.88%28.07-0.38%-0.04%
2019-05-2928.2929.1028.2028.941.37%0.61%2.72%6,677,900192,092,00085%28.771.65%28.241.46%27.910.80%28.17-0.47%0.03%
2019-05-2827.6728.6727.6628.553.22%0.89%0.86%10,816,000306,074,000122%28.302.72%27.841.75%27.690.69%28.31-0.13%0.13%
2019-05-2727.3727.8727.0727.661.54%0.40%-2.41%5,954,100164,029,00064%27.550.81%27.36-0.03%27.50-0.18%28.34-0.17%0.16%
2019-05-2427.0927.5926.7627.240.52%-0.32%-4.06%6,533,400178,546,00067%27.330.53%27.37-0.66%27.55-1.57%28.39-0.01%0.19%
2019-05-2327.4527.5026.8927.10-1.56%-0.31%-4.56%5,518,600150,017,00054%27.18-1.45%27.55-0.56%27.99-1.41%28.390.24%0.16%
2019-05-2227.7827.9727.3027.53-0.97%-0.20%-2.81%5,743,800158,442,00055%27.59-0.94%27.70-1.90%28.39-1.10%28.33-0.11%0.07%
2019-05-2127.6828.2027.5927.800.11%-0.17%-1.96%6,020,600167,654,00056%27.850.58%28.24-1.35%28.70-0.22%28.360.18%0.05%
2019-05-2028.6928.7227.3027.77-3.51%0.30%-1.90%10,510,200290,990,00092%27.69-4.69%28.63-1.72%28.77-0.42%28.310.31%0.00%
2019-05-1729.2029.5528.5328.78-1.94%-0.92%1.98%10,129,000294,228,00091%29.05-0.12%29.130.49%28.890.81%28.220.16%-0.12%
2019-05-1629.4029.5828.7529.35-0.20%0.91%4.17%12,157,600353,592,000111%29.08-0.45%28.980.72%28.661.33%28.170.28%-0.13%
2019-05-1528.9029.5728.6629.412.80%0.67%4.68%15,108,400441,384,000141%29.212.23%28.781.95%28.281.05%28.100.59%-0.19%
2019-05-1428.2128.9928.2128.610.67%0.12%2.43%11,480,700328,077,000112%28.580.87%28.231.89%27.990.72%27.930.16%-0.29%
2019-05-1327.6628.7327.4228.421.46%0.32%1.91%9,691,800274,559,00099%28.332.08%27.700.20%27.790.97%27.890.07%-0.35%
2019-05-1027.4028.1726.6928.013.43%0.93%0.51%10,598,400294,121,000110%27.752.63%27.650.04%27.52-0.43%27.87-0.25%-0.45%
2019-05-0927.6527.9326.4627.08-3.60%0.15%-3.06%9,935,100268,633,000102%27.04-4.10%27.640.18%27.64-0.94%27.94-0.71%-0.47%
2019-05-0827.7728.7327.5728.09-0.35%-0.38%-0.17%8,954,500252,485,00089%28.201.78%27.59-0.30%27.900.09%28.14-0.24%-0.47%
2019-05-0726.7528.3426.7528.196.30%1.76%-0.05%13,114,600363,314,000127%27.702.40%27.67-0.83%27.88-0.43%28.21-0.38%-0.50%
2019-05-0628.0028.0026.0126.520.00%-1.97%-6.33%13,176,900356,479,000135%27.05-5.52%27.90-1.62%28.00-1.27%28.31-0.87%-0.50%