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
2021-01-1956.3659.1356.2658.063.35%0.00%0.00%10,572,400611,948,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-01-1857.9058.3856.0056.18-2.57%-0.72%-7.47%8,214,600464,821,00075%56.59-1.96%58.13-3.52%60.25-2.63%60.720.14%1.04%
2021-01-1559.2759.5056.5657.66-2.70%-0.10%-4.90%6,738,800388,937,00064%57.72-4.31%60.25-2.58%61.87-1.34%60.630.30%0.93%
2021-01-1461.2762.2859.1359.26-3.30%-1.75%-1.97%7,032,500424,171,00071%60.32-1.83%61.84-1.93%62.71-0.19%60.450.58%0.79%
2021-01-1364.2664.4459.8061.28-4.12%-0.26%1.96%13,838,300850,241,000146%61.44-3.58%63.06-1.29%62.830.55%60.101.03%0.60%
2021-01-1263.5164.9062.9063.910.00%0.30%7.43%8,679,300553,052,000105%63.72-1.46%63.881.06%62.492.30%59.491.35%0.39%
2021-01-1162.5366.0062.3063.912.13%-1.16%8.88%10,366,300670,313,000136%64.662.25%63.212.82%61.092.60%58.701.82%0.17%
2021-01-0862.6064.5661.9962.580.87%-1.04%8.56%10,544,600666,834,000150%63.242.53%61.483.50%59.542.52%57.651.88%-0.08%
2021-01-0761.2262.7760.8062.041.34%0.58%9.64%10,117,900624,082,000154%61.683.25%59.403.01%58.072.41%56.581.49%-0.33%
2021-01-0658.5361.4057.9161.224.60%2.48%9.81%11,918,300712,006,000193%59.744.18%57.663.14%56.712.75%55.751.25%-0.52%
2021-01-0555.3659.0055.0258.535.36%2.07%6.29%13,300,000762,688,000229%57.354.70%55.913.11%55.192.65%55.060.59%-0.68%
2021-01-0453.7056.1053.3355.553.16%1.42%1.48%7,116,100389,750,000139%54.771.58%54.221.23%53.770.68%54.74-0.96%-0.74%
2020-12-3154.0154.9453.4153.85-1.01%-0.12%-2.57%5,561,800299,868,000106%53.920.24%53.560.65%53.40-0.23%55.27-1.16%-0.65%
2020-12-3052.7554.6052.5654.402.87%1.14%-2.72%5,202,300279,812,00099%53.791.64%53.220.36%53.52-0.78%55.92-1.29%-0.48%
2020-12-2952.8953.7852.4852.880.19%-0.07%-6.65%4,921,700260,436,00091%52.920.07%53.03-1.16%53.95-1.69%56.65-1.08%-0.28%
2020-12-2853.4953.5652.3052.78-1.46%-0.19%-7.84%4,423,900233,930,00080%52.88-0.91%53.65-1.87%54.87-1.75%57.27-0.83%-0.10%
2020-12-2553.8454.1852.7553.56-0.54%0.36%-7.25%3,518,700187,784,00063%53.37-2.02%54.67-1.91%55.85-1.82%57.75-0.65%0.06%
2020-12-2456.2056.2053.8553.85-4.35%-1.13%-7.35%5,354,700291,646,00097%54.47-2.57%55.74-2.08%56.89-1.94%58.12-0.70%0.15%
2020-12-2355.9756.7054.8556.301.08%0.72%-3.82%4,621,500258,336,00086%55.90-1.39%56.92-1.69%58.02-1.47%58.54-0.38%0.26%
2020-12-2258.1158.7555.6255.70-4.72%-1.74%-5.20%6,370,900361,157,000120%56.69-2.98%57.90-2.15%58.88-1.00%58.76-0.35%0.33%
2020-12-2158.3058.8557.6058.460.27%0.05%-0.85%4,111,700240,256,00082%58.43-0.47%59.17-1.05%59.470.09%58.960.02%0.40%
2020-12-1860.1660.5557.7158.30-4.43%-0.70%-1.10%6,838,600401,486,000131%58.71-2.90%59.80-0.48%59.42-0.16%58.95-0.08%0.46%
2020-12-1760.8861.6159.7761.000.43%0.89%3.40%4,815,900291,171,00090%60.46-0.18%60.091.13%59.510.69%59.000.50%0.57%
2020-12-1659.5061.4059.5060.742.02%0.28%3.47%5,542,300335,685,000105%60.572.30%59.411.10%59.110.84%58.700.72%0.56%
2020-12-1558.9060.1058.1059.540.93%0.56%2.16%5,125,400303,472,00099%59.211.56%58.770.49%58.610.40%58.280.79%0.52%
2020-12-1458.6659.1057.4558.990.56%1.19%2.02%4,838,100282,055,00090%58.30-0.80%58.48-0.03%58.38-0.08%57.820.72%0.48%
2020-12-1158.9459.7657.8158.66-0.31%-0.18%2.18%3,971,300233,382,00074%58.770.59%58.490.33%58.43-0.27%57.410.24%0.45%
2020-12-1057.5059.4557.0058.841.54%0.72%2.73%4,964,500290,037,00094%58.420.17%58.30-0.07%58.580.37%57.280.41%0.48%
2020-12-0959.3659.3657.3457.95-1.13%-0.64%1.59%4,392,000256,169,00084%58.330.31%58.34-0.57%58.370.60%57.040.37%0.47%
2020-12-0858.2158.7657.5358.610.00%0.79%3.13%4,899,600284,904,00096%58.15-0.61%58.680.42%58.021.07%56.830.29%0.45%