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
2019-09-1223.5524.3023.5423.630.04%-0.99%3.88%24,152,500576,448,000126%23.871.41%23.481.42%23.181.44%22.750.77%0.15%
2019-09-1123.7023.8823.3423.62-0.17%0.36%4.63%22,590,800531,669,000124%23.541.29%23.151.34%22.851.08%22.570.60%0.10%
2019-09-1022.4523.9522.3223.665.63%1.82%5.44%43,952,5001,021,285,000250%23.243.81%22.852.70%22.612.10%22.441.09%0.07%
2019-09-0922.4322.5322.2522.400.54%0.07%0.91%16,179,300362,154,000107%22.381.26%22.240.62%22.140.26%22.200.17%-0.02%
2019-09-0622.1022.2921.9422.280.81%0.79%0.54%13,098,100289,527,00087%22.11-0.54%22.110.15%22.08-0.10%22.16-0.12%-0.03%
2019-09-0522.0722.4422.0022.100.23%-0.56%-0.39%23,963,000532,576,000157%22.231.63%22.080.35%22.100.07%22.190.02%-0.02%
2019-09-0421.9022.0621.7122.050.27%0.83%-0.60%11,463,300250,692,00079%21.87-0.63%22.00-0.45%22.09-0.46%22.18-0.20%-0.02%
2019-09-0322.2322.4621.8221.99-1.04%-0.08%-1.07%17,391,400382,740,000118%22.01-0.36%22.10-0.40%22.19-0.33%22.23-0.39%0.01%
2019-09-0222.3422.3421.7722.22-0.40%0.61%-0.42%15,843,500349,915,000109%22.09-0.75%22.19-0.57%22.270.04%22.31-0.41%0.09%
2019-08-3022.2622.4322.1322.310.54%0.26%-0.43%11,953,300265,996,00077%22.25-0.04%22.32-0.09%22.26-0.11%22.41-0.01%0.15%
2019-08-2922.6522.7022.1322.19-1.55%-0.32%-0.97%12,000,500267,143,00073%22.26-0.64%22.340.36%22.280.06%22.410.22%0.10%
2019-08-2822.3622.6322.1722.540.85%0.61%0.81%15,521,400347,747,00095%22.400.36%22.260.06%22.270.02%22.360.35%-0.07%
2019-08-2722.0522.5422.0522.351.82%0.12%0.31%14,388,100321,201,00085%22.321.36%22.240.19%22.26-0.44%22.280.22%-0.27%
2019-08-2622.0022.2821.8621.95-2.23%-0.34%-1.28%14,149,900311,638,00083%22.02-1.52%22.20-0.54%22.36-0.73%22.230.03%-0.39%
2019-08-2322.3122.5722.1822.450.49%0.38%1.00%15,830,700354,030,00092%22.360.75%22.32-0.66%22.530.07%22.23-0.05%-0.50%
2019-08-2222.2922.3821.9822.340.36%0.64%0.45%13,853,500307,501,00077%22.20-0.88%22.47-0.82%22.510.33%22.240.07%-0.61%
2019-08-2122.7222.7822.1622.26-1.98%-0.60%0.16%14,057,100314,801,00079%22.39-1.66%22.650.21%22.440.63%22.220.12%-0.71%
2019-08-2023.0523.0522.6222.71-1.39%-0.28%2.31%15,906,500362,234,00091%22.770.22%22.611.12%22.300.72%22.200.36%-0.87%
2019-08-1922.4823.1422.2223.034.07%1.35%4.12%25,514,200579,774,000142%22.721.78%22.361.79%22.140.91%22.120.17%-1.10%
2019-08-1621.8222.6521.8022.130.91%-0.88%0.22%20,003,900446,626,000110%22.332.82%21.960.98%21.94-0.17%22.08-0.44%-1.34%
2019-08-1521.5021.9821.4621.93-0.54%0.99%-1.12%13,757,900298,749,00072%21.72-0.34%21.75-0.42%21.97-0.17%22.18-1.51%-1.49%
2019-08-1421.8022.1821.3522.052.13%1.20%-2.07%22,029,200479,995,00099%21.790.27%21.84-1.22%22.01-0.33%22.52-1.66%-1.76%
2019-08-1321.9921.9921.5221.59-2.92%-0.64%-5.71%13,514,300293,671,00059%21.73-1.24%22.11-0.28%22.08-0.10%22.90-1.01%-1.87%
2019-08-1222.3122.4421.7122.240.00%1.08%-3.86%17,099,900376,241,00077%22.00-1.83%22.17-0.13%22.10-0.49%23.13-1.04%-1.76%
2019-08-0922.1722.8722.0822.241.55%-0.77%-4.86%23,413,300524,763,000113%22.412.06%22.200.97%22.21-0.71%23.38-1.13%-1.66%
2019-08-0822.0622.2221.7921.90-0.41%-0.27%-7.37%12,591,500276,515,00065%21.96-0.51%21.99-0.90%22.37-2.22%23.64-0.94%-1.54%
2019-08-0722.1922.3621.8121.99-0.54%-0.38%-7.87%14,759,800325,789,00079%22.070.58%22.19-1.43%22.88-2.20%23.87-1.49%-1.46%
2019-08-0621.9822.1821.6022.11-1.21%0.75%-8.74%21,274,700466,905,000116%21.95-2.31%22.51-3.12%23.39-2.13%24.23-1.91%-1.34%
2019-08-0523.0623.0921.9622.38-3.12%-0.38%-9.39%24,521,600550,878,000145%22.47-2.62%23.23-3.17%23.90-2.41%24.70-2.27%-1.22%
2019-08-0222.8523.5422.7123.100.00%0.13%-8.60%23,126,100533,517,000152%23.07-2.98%23.99-2.68%24.49-2.50%25.27-1.98%-1.06%