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:
洽洽食品( 002557.SZ 深证)
板块 :食品   
所属成分指数: 中证500
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
2020-08-0358.2960.3657.3159.693.09%0.66%8.28%11,706,000694,136,000101%59.302.11%58.750.70%58.092.46%55.131.68%0.40%
2020-07-3158.0059.3557.0157.90-1.30%-0.29%6.80%11,111,000645,215,00094%58.07-1.39%58.340.94%56.702.00%54.221.33%0.20%
2020-07-3058.8060.1457.8058.66-0.58%-0.39%9.64%8,047,400473,895,00070%58.891.11%57.802.98%55.591.75%53.500.97%0.02%
2020-07-2957.5559.2056.9859.001.46%1.30%11.34%13,756,800801,233,000114%58.241.80%56.133.18%54.632.06%52.990.92%-0.13%
2020-07-2854.7558.8054.5258.158.77%1.64%10.75%25,275,5001,446,061,000210%57.217.89%54.395.62%53.534.31%52.511.49%-0.23%
2020-07-2749.6253.4649.6253.4610.00%0.82%3.33%18,267,100968,646,000151%53.037.13%51.502.31%51.311.92%51.74-0.45%-0.38%
2020-07-2450.6150.9648.4148.60-3.76%-1.82%-6.49%9,445,400467,538,00074%49.50-1.99%50.34-0.88%50.35-0.21%51.97-0.87%-0.30%
2020-07-2350.8051.6349.6250.50-1.48%-0.01%-3.68%9,043,400456,725,00069%50.50-1.28%50.780.43%50.46-0.69%52.43-0.48%-0.18%
2020-07-2251.3051.9850.1951.260.83%0.20%-2.70%7,865,700402,377,00060%51.160.81%50.570.57%50.80-1.05%52.68-0.27%-0.14%
2020-07-2150.3251.7549.9750.840.99%0.19%-3.76%9,810,700497,840,00074%50.751.34%50.28-0.92%51.34-1.40%52.83-0.32%-0.16%
2020-07-2051.4051.4049.3550.34-0.32%0.54%-5.01%12,917,100646,787,00094%50.07-0.09%50.75-2.26%52.07-1.90%53.00-0.37%-0.20%
2020-07-1748.4551.4448.1850.503.06%0.76%-5.06%11,436,200573,173,00083%50.12-3.30%51.92-2.28%53.08-1.34%53.19-0.44%-0.26%
2020-07-1653.8354.8048.6749.00-8.97%-5.46%-8.28%14,693,100761,536,000111%51.83-3.53%53.13-2.00%53.80-0.76%53.42-0.51%-0.29%
2020-07-1552.8454.6352.0453.831.57%0.19%0.25%12,148,200652,689,000101%53.73-0.10%54.22-0.40%54.210.02%53.70-0.08%-0.26%
2020-07-1457.3357.4851.6753.00-5.86%-1.45%-1.38%18,360,600987,456,000161%53.78-2.45%54.44-0.24%54.200.21%53.74-0.04%-0.28%
2020-07-1353.1056.3052.6056.305.51%2.12%4.72%15,286,300842,754,000157%55.131.07%54.571.05%54.091.42%53.760.41%-0.27%
2020-07-1055.2056.1252.9353.36-2.50%-2.18%-0.34%13,047,100711,691,000148%54.551.43%54.001.18%53.330.78%53.540.26%-0.31%
2020-07-0953.6554.8052.8854.732.57%1.77%2.49%10,585,400569,275,000129%53.780.65%53.371.25%52.92-0.14%53.40-0.08%-0.35%
2020-07-0853.7954.2052.8553.36-0.07%-0.13%-0.16%8,496,500453,979,000107%53.430.91%52.710.35%52.99-0.24%53.45-0.39%-0.33%
2020-07-0752.1854.1151.6953.402.12%0.85%-0.48%11,621,000615,334,000144%52.951.75%52.53-0.66%53.11-0.33%53.66-0.76%-0.24%
2020-07-0652.1552.9051.4652.29-1.02%0.48%-3.28%13,291,100691,682,000172%52.04-1.23%52.88-1.73%53.29-1.16%54.07-0.94%-0.14%
2020-07-0354.3854.7351.8052.83-3.47%0.27%-3.20%10,276,400541,447,000152%52.69-3.85%53.81-1.51%53.92-0.79%54.58-0.81%-0.06%
2020-07-0254.8055.9253.5154.731.26%-0.12%-0.54%6,819,400373,669,000113%54.800.35%54.640.54%54.340.15%55.03-0.17%0.05%
2020-07-0154.4655.4053.8454.05-0.26%-1.01%-1.94%6,083,300332,173,000101%54.600.34%54.350.57%54.26-0.42%55.12-0.30%0.05%
2020-06-3054.1155.2253.8054.190.43%-0.42%-1.98%4,052,300220,520,00066%54.420.79%54.04-0.14%54.49-0.93%55.290.09%0.06%
2020-06-2953.5754.5252.7053.960.47%-0.06%-2.32%5,275,900284,844,00080%53.990.32%54.11-0.94%55.00-0.43%55.240.06%-0.03%
2020-06-2454.0154.6653.3853.71-1.74%-0.20%-2.71%5,847,700314,706,00087%53.82-1.15%54.63-1.65%55.24-0.72%55.21-0.17%-0.08%
2020-06-2354.7955.1553.7054.66-0.67%0.40%-1.16%7,262,000395,365,000113%54.44-1.59%55.54-0.73%55.64-0.50%55.300.05%-0.10%
2020-06-2258.1058.1954.5955.03-4.56%-0.53%-0.44%8,715,500482,160,000139%55.32-3.07%55.95-0.73%55.91-0.40%55.270.56%-0.15%
2020-06-1955.7558.1555.3757.660.00%1.03%4.90%6,495,400370,719,000104%57.072.74%56.371.09%56.141.15%54.970.29%-0.29%