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:
金字火腿( 002515.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
2019-09-125.255.325.185.300.95%0.68%1.55%8,830,20046,482,000101%5.26-0.40%5.290.02%5.27-0.23%5.220.29%0.11%
2019-09-115.345.365.235.25-1.50%-0.66%0.88%8,062,50042,612,00094%5.29-0.36%5.280.40%5.280.40%5.200.17%0.09%
2019-09-105.305.335.265.330.76%0.49%2.60%9,141,20048,487,000104%5.300.76%5.26-0.15%5.260.59%5.200.33%0.05%
2019-09-095.255.295.235.291.15%0.49%2.16%10,067,70052,999,000119%5.260.84%5.270.53%5.230.62%5.180.41%0.00%
2019-09-065.245.285.155.230.58%0.19%1.42%8,788,10045,876,000109%5.22-1.51%5.240.52%5.200.52%5.160.23%-0.04%
2019-09-055.355.455.195.201.36%-1.89%1.07%17,355,20091,978,000230%5.303.76%5.222.50%5.171.63%5.150.82%-0.03%
2019-09-045.095.135.075.130.00%0.43%0.53%5,714,60029,192,00087%5.110.08%5.090.40%5.09-0.51%5.10-0.06%-0.11%
2019-09-035.105.155.055.131.18%0.51%0.47%7,520,20038,384,000109%5.101.01%5.07-0.04%5.110.00%5.11-0.25%-0.09%
2019-09-025.025.094.965.071.20%0.34%-0.96%6,107,10030,857,00088%5.050.26%5.07-1.11%5.110.06%5.12-0.45%0.01%
2019-08-305.085.115.005.01-1.18%-0.60%-2.57%5,922,00029,848,00081%5.04-1.31%5.13-0.31%5.11-0.18%5.14-0.35%0.08%
2019-08-295.205.215.055.07-2.87%-0.72%-1.74%8,311,60042,444,000108%5.11-1.71%5.140.33%5.12-0.12%5.160.04%0.13%
2019-08-285.105.315.065.222.35%0.46%1.20%10,361,40053,835,000136%5.201.84%5.131.06%5.120.45%5.16-0.19%0.11%
2019-08-275.035.155.035.101.59%-0.04%-1.32%5,607,50028,612,00066%5.101.65%5.07-0.18%5.10-0.55%5.17-0.16%0.13%
2019-08-264.915.094.905.02-0.79%0.02%-3.01%5,257,00026,383,00056%5.02-1.49%5.08-0.78%5.13-0.93%5.18-0.02%0.07%
2019-08-235.125.155.055.06-1.75%-0.69%-2.26%5,491,40027,980,00056%5.10-0.74%5.12-0.81%5.18-0.40%5.180.27%0.03%
2019-08-225.155.195.095.150.78%0.33%-0.25%5,151,80026,443,00052%5.130.04%5.16-0.73%5.200.27%5.160.08%-0.01%
2019-08-215.205.235.085.11-1.73%-0.41%-0.95%8,845,30045,388,00089%5.13-1.87%5.20-0.55%5.18-0.46%5.160.16%-0.01%
2019-08-205.255.295.195.20-1.14%-0.55%0.95%6,787,20035,493,00067%5.23-0.32%5.230.83%5.210.10%5.150.74%-0.03%
2019-08-195.195.295.185.261.74%0.27%2.88%9,912,60051,999,00096%5.250.54%5.19-0.10%5.200.46%5.110.24%-0.14%
2019-08-165.105.305.105.170.58%-0.92%1.35%9,915,10051,734,00096%5.222.45%5.190.14%5.180.76%5.100.14%-0.12%
2019-08-154.985.184.955.140.39%0.92%0.90%9,248,40047,103,00089%5.09-2.64%5.19-0.02%5.140.00%5.09-0.20%-0.11%
2019-08-145.395.455.095.12-0.78%-2.12%0.31%17,435,90091,211,000178%5.230.73%5.191.71%5.140.98%5.100.08%-0.06%
2019-08-135.165.275.095.16-0.19%-0.64%1.18%11,943,60062,029,000128%5.191.62%5.101.07%5.091.72%5.10-0.74%-0.02%
2019-08-124.855.244.855.176.16%1.17%0.62%10,920,00055,796,000104%5.113.65%5.050.28%5.000.08%5.14-0.43%0.19%
2019-08-095.055.084.864.87-2.79%-1.22%-5.62%7,207,80035,534,00060%4.93-2.74%5.031.00%5.00-0.77%5.16-0.16%0.36%
2019-08-085.105.145.005.01-1.76%-1.16%-3.06%6,223,50031,549,00055%5.07-0.10%4.98-0.40%5.04-0.49%5.170.06%0.35%
2019-08-074.915.214.885.104.94%0.51%-1.26%12,238,30062,097,000112%5.075.10%5.00-0.28%5.06-0.92%5.17-0.02%0.30%
2019-08-064.844.954.704.86-2.21%0.66%-5.92%10,879,80052,532,000102%4.83-5.61%5.02-2.92%5.11-2.69%5.17-0.41%0.23%
2019-08-055.205.274.974.97-3.87%-2.83%-4.18%8,748,20044,751,00092%5.12-0.87%5.17-1.09%5.25-0.32%5.190.48%0.23%
2019-08-025.135.255.085.170.00%0.19%0.15%8,025,00041,412,00086%5.16-1.64%5.22-1.42%5.270.10%5.160.19%0.11%