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
2020-04-0330.5031.1430.1830.47-0.20%-0.48%1.53%8,930,900273,429,00053%30.621.45%30.54-0.47%30.510.07%30.010.45%0.40%
2020-04-0230.1030.5329.7530.530.76%1.17%2.18%10,043,400303,085,00059%30.18-1.77%30.680.40%30.490.21%29.880.62%0.30%
2020-04-0131.3131.4030.1630.30-3.93%-1.37%2.04%15,331,700471,009,00092%30.72-0.64%30.560.26%30.420.74%29.700.55%0.11%
2020-03-3130.0831.7729.5931.545.59%2.01%6.79%18,528,300572,861,000112%30.923.16%30.481.09%30.200.96%29.531.31%0.04%
2020-03-3029.9130.5429.4829.87-1.09%-0.33%2.46%15,715,000470,985,00089%29.97-1.64%30.150.36%29.910.81%29.150.22%-0.16%
2020-03-2730.0231.3129.6530.200.70%-0.88%3.82%18,303,700557,681,000106%30.471.67%30.040.95%29.671.07%29.090.53%-0.16%
2020-03-2629.3930.5529.2129.990.30%0.08%3.64%16,229,100486,337,00095%29.970.58%29.761.30%29.361.26%28.940.33%-0.13%
2020-03-2530.7931.0729.1129.90-0.70%0.36%3.67%26,306,000783,722,000156%29.790.60%29.381.57%28.990.99%28.840.42%-0.13%
2020-03-2428.2830.1128.2830.1110.01%1.67%4.83%29,364,500869,617,000187%29.627.33%28.924.20%28.712.22%28.720.30%-0.13%
2020-03-2328.0028.5526.9027.37-4.57%-0.80%-4.42%10,039,700277,016,00063%27.59-2.13%27.76-1.91%28.09-0.92%28.64-0.69%-0.13%
2020-03-2028.0028.7927.5528.683.88%1.73%-0.54%9,487,500267,474,00058%28.192.30%28.300.50%28.35-0.46%28.84-0.62%0.01%
2020-03-1928.1028.5026.8827.61-1.11%0.19%-4.84%12,257,700337,800,00069%27.56-4.79%28.16-1.35%28.48-0.73%29.02-1.26%0.14%
2020-03-1828.0029.8927.7727.92-0.29%-3.53%-4.99%15,690,500454,130,00083%28.943.44%28.54-0.03%28.69-0.16%29.39-0.18%0.43%
2020-03-1729.1829.6026.4228.00-4.63%0.07%-4.89%28,131,900787,147,000136%27.98-4.35%28.55-1.77%28.73-1.51%29.44-0.59%0.54%
2020-03-1629.3830.2028.2129.360.34%0.36%-0.86%13,453,400393,570,00069%29.250.95%29.060.00%29.17-0.50%29.610.17%0.71%
2020-03-1327.8629.6927.5829.260.21%0.97%-1.03%15,431,500447,187,00073%28.980.04%29.07-0.51%29.32-0.82%29.560.81%0.83%
2020-03-1228.8629.5328.3929.200.86%0.80%-0.43%13,383,600387,715,00059%28.97-0.97%29.21-1.03%29.56-1.42%29.330.31%0.81%
2020-03-1129.6629.8228.9128.95-2.49%-1.03%-0.98%14,031,300410,441,00061%29.25-0.32%29.52-0.90%29.990.03%29.240.45%0.85%
2020-03-1029.5030.4028.3029.690.27%1.17%2.01%20,573,400603,769,00090%29.35-2.08%29.78-1.85%29.980.23%29.110.33%0.84%
2020-03-0929.8830.5329.3029.61-3.39%-1.20%2.06%15,949,700478,012,00073%29.97-0.44%30.350.64%29.910.64%29.010.65%0.88%
2020-03-0630.2230.6529.4930.650.00%1.82%6.33%18,930,300569,831,00085%30.10-1.93%30.151.02%29.721.81%28.830.69%0.92%
2020-03-0530.0531.4529.9730.652.82%-0.15%7.06%30,540,700937,440,000146%30.703.96%29.852.08%29.191.90%28.631.63%0.90%
2020-03-0428.8630.0028.3629.813.44%0.97%5.82%24,877,100734,504,000120%29.531.30%29.242.43%28.651.27%28.170.97%0.86%
2020-03-0329.3030.1428.4928.82-0.45%-1.12%3.30%25,223,000735,142,000130%29.150.26%28.551.25%28.290.83%27.901.14%0.83%
2020-03-0228.0029.4528.0028.955.31%-0.42%4.95%27,993,000813,793,000154%29.075.31%28.202.14%28.051.14%27.591.36%0.85%
2020-02-2826.2528.5026.2527.49-2.10%-0.42%1.01%31,614,200872,702,000184%27.61-0.91%27.61-0.52%27.740.16%27.220.57%0.92%
2020-02-2727.1728.5427.0128.084.39%0.79%3.77%17,256,300480,751,000118%27.861.97%27.75-0.08%27.690.71%27.060.69%0.91%
2020-02-2627.8127.8926.9026.90-4.61%-1.54%0.09%15,460,100422,390,000110%27.32-2.62%27.770.10%27.500.48%26.880.35%0.87%
2020-02-2527.8328.6027.5428.200.18%0.51%5.29%15,462,600433,837,000117%28.060.65%27.751.29%27.361.43%26.780.78%0.88%
2020-02-2426.5028.6526.5028.150.00%0.98%5.92%24,470,700682,149,000188%27.883.14%27.392.06%26.982.04%26.581.07%0.85%