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
2020-01-1738.3039.1237.6038.480.73%0.20%7.61%3,483,800133,792,00079%38.401.58%37.641.64%36.971.52%35.761.10%0.57%
2020-01-1636.6738.5036.5738.203.89%1.04%8.00%5,188,900196,166,000114%37.812.30%37.031.67%36.421.66%35.371.52%0.45%
2020-01-1536.4337.7736.0936.771.21%-0.51%5.53%5,135,900189,808,000108%36.961.76%36.431.51%35.821.38%34.841.01%0.26%
2020-01-1436.4537.2835.5336.33-0.74%0.04%5.32%5,026,500182,545,000104%36.320.55%35.891.55%35.341.19%34.500.96%0.11%
2020-01-1335.3836.8834.7536.603.80%1.33%7.12%7,035,400254,106,000145%36.122.25%35.342.28%34.921.86%34.170.97%-0.07%
2020-01-1034.1035.9934.0935.263.19%-0.18%4.20%6,769,900239,128,000145%35.324.88%34.552.02%34.281.48%33.840.59%-0.22%
2020-01-0933.6834.1733.2734.172.12%1.46%1.57%3,254,300109,600,00070%33.68-0.42%33.870.13%33.780.28%33.64-0.13%-0.25%
2020-01-0834.3034.6033.4133.46-2.87%-1.07%-0.67%3,257,500110,173,00071%33.82-0.68%33.820.07%33.690.11%33.69-0.16%-0.19%
2020-01-0733.4634.5533.3534.452.90%1.16%2.11%4,110,900139,993,00090%34.051.43%33.800.69%33.650.51%33.74-0.05%-0.13%
2020-01-0633.6834.2533.1233.48-1.33%-0.28%-0.81%3,758,300126,179,00082%33.57-0.55%33.57-0.02%33.48-0.06%33.75-0.14%-0.07%
2020-01-0333.6034.1633.4533.930.62%0.51%0.38%4,783,600161,481,000107%33.760.96%33.570.55%33.50-0.13%33.80-0.11%-0.01%
2020-01-0234.0734.2733.0433.72-0.74%0.85%-0.35%7,197,600240,649,000168%33.44-0.48%33.39-0.18%33.54-0.41%33.84-0.38%0.05%
2019-12-3133.0133.9733.0033.971.92%1.11%0.01%5,436,100182,631,000135%33.601.43%33.45-0.38%33.68-0.48%33.97-0.48%0.13%
2019-12-3033.3033.4032.8433.33-0.57%0.62%-2.34%5,509,200182,485,000138%33.12-1.63%33.58-1.20%33.84-0.87%34.13-0.82%0.27%
2019-12-2734.1334.2933.2033.52-1.53%-0.45%-2.59%4,559,200153,512,000120%33.67-1.04%33.98-0.93%34.14-0.46%34.41-0.48%0.43%
2019-12-2634.3934.8633.7234.04-1.48%0.05%-1.56%4,614,600157,009,000117%34.02-1.31%34.30-0.33%34.30-0.24%34.580.22%0.60%
2019-12-2535.0035.0034.2034.55-1.51%0.21%0.14%2,515,20086,715,00062%34.48-0.27%34.420.11%34.380.10%34.500.45%0.63%
2019-12-2434.0535.1033.7435.082.99%1.48%2.13%3,229,900111,650,00079%34.570.92%34.380.27%34.35-0.30%34.350.50%0.57%
2019-12-2334.1434.9533.5034.06-0.99%-0.56%-0.34%3,955,800135,497,00097%34.25-0.24%34.29-0.07%34.45-0.72%34.180.58%0.51%
2019-12-2034.3034.7933.9834.400.41%0.19%1.24%2,522,60086,613,00060%34.340.13%34.31-0.66%34.70-0.29%33.980.38%0.44%
2019-12-1934.4634.5934.0034.26-0.15%-0.09%1.22%2,610,20089,505,00061%34.29-0.05%34.54-0.89%34.800.64%33.850.49%0.32%
2019-12-1834.6334.9033.9234.31-1.77%0.01%1.86%4,759,500163,281,000109%34.31-1.81%34.85-0.57%34.570.65%33.680.47%0.14%
2019-12-1735.5435.6034.5134.93-2.65%-0.02%4.19%4,377,600152,942,000109%34.94-1.36%35.051.43%34.351.16%33.530.92%0.04%
2019-12-1635.1735.8834.8035.880.73%1.30%8.01%3,810,500134,969,00097%35.421.50%34.551.87%33.961.54%33.220.78%-0.15%
2019-12-1334.0035.9633.7235.624.76%2.07%8.07%6,320,300220,558,000158%34.903.82%33.922.70%33.441.73%32.961.18%-0.28%
2019-12-1232.7834.0832.5634.003.82%1.15%4.37%5,826,100195,836,000149%33.613.17%33.031.32%32.881.08%32.580.50%-0.44%
2019-12-1132.7832.9832.2232.75-0.40%0.52%1.04%3,283,500106,983,00088%32.580.42%32.60-0.01%32.530.21%32.41-0.08%-0.49%
2019-12-1032.6032.8831.9332.881.51%1.33%1.36%3,320,000107,723,00089%32.45-0.77%32.600.21%32.460.31%32.44-0.16%-0.45%
2019-12-0933.1433.7032.1132.39-1.34%-0.94%-0.31%5,469,000178,828,000148%32.700.33%32.530.65%32.360.13%32.49-0.10%-0.39%
2019-12-0632.3732.8932.1032.830.00%0.73%0.94%3,400,800110,838,00087%32.591.10%32.320.68%32.320.23%32.53-0.85%-0.37%