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
2020-01-1725.0625.5125.0625.351.20%0.00%0.48%11,658,800295,543,00086%25.351.69%25.130.28%25.190.22%25.23-0.30%-0.46%
2020-01-1624.9525.1424.8025.050.40%0.49%-1.02%8,824,500219,982,00064%24.93-0.37%25.06-0.56%25.13-0.34%25.31-0.54%-0.45%
2020-01-1525.0325.2624.9124.95-0.48%-0.28%-1.94%7,740,600193,675,00054%25.02-0.63%25.20-0.02%25.22-0.23%25.44-0.33%-0.39%
2020-01-1425.4525.5925.0025.07-1.49%-0.43%-1.80%12,077,900304,111,00086%25.18-0.68%25.21-0.27%25.280.02%25.53-0.35%-0.37%
2020-01-1325.0025.4824.9825.451.07%0.39%-0.66%10,629,700269,463,00077%25.350.94%25.27-0.04%25.270.05%25.62-0.25%-0.36%
2020-01-1025.4225.5024.8525.18-0.87%0.27%-1.95%13,431,600337,314,00097%25.11-1.12%25.28-0.05%25.26-0.65%25.68-0.34%-0.37%
2020-01-0925.4525.5625.2525.400.12%0.01%-1.43%11,019,100279,853,00086%25.400.20%25.300.14%25.42-0.67%25.77-0.27%-0.36%
2020-01-0825.1025.5624.9825.370.67%0.09%-1.82%16,705,800423,430,000136%25.350.69%25.26-0.72%25.59-0.61%25.84-0.49%-0.34%
2020-01-0725.0825.4724.8025.20-0.08%0.11%-2.95%15,428,000388,366,000134%25.17-0.35%25.45-1.34%25.75-0.83%25.97-0.54%-0.31%
2020-01-0626.0026.0324.7025.22-3.63%-0.17%-3.40%27,554,300696,069,000260%25.26-3.68%25.79-2.52%25.96-1.65%26.11-1.20%-0.28%
2020-01-0326.5026.5626.0626.17-1.25%-0.21%-0.97%11,939,200313,115,000147%26.23-1.16%26.46-0.27%26.40-0.19%26.43-0.17%-0.14%
2020-01-0226.7926.7926.4026.50-0.86%-0.13%0.11%12,714,200337,369,000169%26.54-0.75%26.530.45%26.450.08%26.470.01%-0.10%
2019-12-3126.5026.9426.4926.730.83%-0.02%0.98%6,551,600175,157,00090%26.741.35%26.410.34%26.430.08%26.47-0.06%-0.08%
2019-12-3026.1426.6526.0726.511.34%0.50%0.09%9,197,600242,612,000112%26.380.60%26.32-0.10%26.410.03%26.49-0.28%-0.02%
2019-12-2726.3926.4926.0326.16-1.10%-0.23%-1.51%9,531,600249,930,000116%26.22-0.75%26.35-0.64%26.40-0.27%26.56-0.39%0.07%
2019-12-2626.4126.5426.3526.45-0.11%0.12%-0.80%4,450,900117,583,00054%26.42-0.31%26.520.15%26.47-0.11%26.66-0.24%0.19%
2019-12-2526.6326.8826.2826.48-0.71%-0.08%-0.92%5,907,800156,554,00067%26.50-0.33%26.480.01%26.50-0.04%26.73-0.06%0.28%
2019-12-2426.2126.9026.2126.672.07%0.31%-0.27%8,049,000214,001,00086%26.591.02%26.480.04%26.51-0.15%26.74-0.21%0.35%
2019-12-2326.3026.6426.0226.13-1.36%-0.71%-2.49%6,284,900165,403,00065%26.32-0.65%26.47-0.27%26.55-0.48%26.80-0.20%0.45%
2019-12-2026.7026.7326.3426.49-0.79%0.00%-1.34%5,668,700150,160,00055%26.49-0.35%26.54-0.27%26.68-0.38%26.850.17%0.58%
2019-12-1926.5526.7926.3826.700.75%0.45%-0.39%6,885,700183,026,00059%26.580.18%26.61-0.46%26.78-0.31%26.810.20%0.68%
2019-12-1826.6926.8826.3526.50-0.49%-0.12%-0.94%10,757,200285,424,00092%26.53-0.54%26.73-0.64%26.86-0.13%26.750.24%0.66%
2019-12-1727.0327.1726.4226.63-2.02%-0.18%-0.21%14,411,700384,469,000127%26.68-1.38%26.90-0.65%26.90-0.43%26.690.55%0.62%
2019-12-1627.2227.2426.8427.18-0.11%0.48%2.41%8,997,000243,366,00083%27.05-0.23%27.080.44%27.020.07%26.540.62%0.54%
2019-12-1327.4027.6626.9327.210.07%0.36%3.16%9,173,200248,716,00088%27.110.15%26.96-0.06%27.000.65%26.380.81%0.45%
2019-12-1226.6027.6626.5027.191.91%0.44%3.92%10,918,700295,596,000106%27.071.29%26.980.13%26.820.65%26.170.68%0.31%
2019-12-1127.1827.3026.4026.68-2.45%-0.18%2.66%11,296,200301,913,000115%26.73-1.63%26.940.59%26.650.63%25.990.64%0.22%
2019-12-1026.8227.4426.7827.351.37%0.66%5.91%9,228,100250,737,000100%27.170.75%26.791.05%26.481.29%25.820.83%0.17%
2019-12-0927.0527.3726.6226.980.86%0.04%5.35%13,419,100361,889,000142%26.971.80%26.511.49%26.151.57%25.611.09%0.11%
2019-12-0625.4526.8125.4526.750.00%0.97%5.58%20,389,300540,152,000221%26.493.59%26.122.65%25.742.53%25.341.09%0.01%