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:
唐人神( 002567.SZ 深证)
板块 :粮食及饲料加工   
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
2019-08-2012.0312.2911.9012.09-1.31%-0.05%0.49%25,322,200306,304,00090%12.102.30%12.040.61%11.970.29%12.03-0.71%-1.34%
2019-08-1911.9912.2811.5512.25-0.81%3.60%1.10%47,671,300563,680,000165%11.82-3.72%11.97-0.39%11.93-0.22%12.12-1.58%-1.27%
2019-08-1611.9112.4811.8112.353.78%0.56%0.32%37,357,800458,793,000146%12.284.92%12.021.81%11.961.03%12.31-1.01%-1.08%
2019-08-1511.6011.9111.4611.900.59%1.67%-4.32%18,293,500214,128,00071%11.71-0.86%11.80-0.37%11.84-0.71%12.44-1.54%-0.98%
2019-08-1411.9812.0311.6811.830.08%0.19%-6.35%20,623,400243,506,00078%11.81-0.64%11.85-0.29%11.92-1.50%12.63-1.47%-0.79%
2019-08-1311.9212.1011.7511.82-0.25%-0.53%-7.80%20,317,400241,422,00075%11.880.30%11.88-0.71%12.10-1.70%12.82-1.53%-0.61%
2019-08-1211.9012.0711.5811.850.85%0.02%-8.98%24,808,100293,922,00089%11.85-0.50%11.97-2.15%12.31-2.53%13.02-1.86%-0.38%
2019-08-0912.3012.3311.5911.75-3.61%-1.32%-11.42%26,353,400313,802,00092%11.91-2.19%12.23-2.74%12.63-2.41%13.27-1.73%-0.08%
2019-08-0812.2812.3911.9112.191.25%0.13%-9.70%21,039,200256,125,00071%12.17-2.37%12.57-3.05%12.94-2.21%13.50-0.84%0.25%
2019-08-0713.2213.3112.0312.04-7.31%-3.44%-11.56%39,718,500495,232,000133%12.47-4.71%12.97-3.56%13.24-2.84%13.61-1.13%0.41%
2019-08-0613.0713.3912.8412.99-4.84%-0.73%-5.65%24,407,400319,373,00091%13.09-4.79%13.45-2.11%13.62-1.69%13.77-0.04%0.57%
2019-08-0513.7713.9213.5613.65-0.66%-0.68%-0.90%21,796,000299,540,00086%13.741.45%13.74-0.26%13.86-0.67%13.770.36%0.62%
2019-08-0213.5213.8113.2813.74-0.87%1.43%0.12%23,636,000320,171,00088%13.55-2.69%13.77-1.63%13.95-0.60%13.72-0.01%0.67%
2019-08-0113.5814.1313.5413.860.65%-0.44%0.98%23,296,200324,312,00086%13.920.53%14.00-0.63%14.040.45%13.730.31%0.79%
2019-07-3113.8514.0813.7513.77-2.69%-0.56%0.64%24,555,800340,059,00088%13.85-2.86%14.09-0.22%13.970.59%13.680.40%0.85%
2019-07-3014.2314.4614.1314.15-1.19%-0.74%3.82%21,665,800308,862,00074%14.260.63%14.121.29%13.891.37%13.630.69%0.96%
2019-07-2914.1214.4913.7514.320.99%1.08%5.80%29,370,200416,095,00099%14.171.19%13.941.72%13.701.31%13.541.15%0.99%
2019-07-2613.7814.4113.6114.181.43%1.29%5.97%35,926,100502,978,000117%14.002.84%13.702.58%13.530.78%13.381.55%0.96%
2019-07-2513.3914.0013.2713.984.41%2.69%6.09%27,161,000369,775,00088%13.612.09%13.360.59%13.420.16%13.180.77%0.82%
2019-07-2413.3013.5413.0913.392.21%0.40%2.40%22,311,200297,541,00073%13.342.15%13.28-0.77%13.40-0.12%13.080.48%0.78%
2019-07-2313.0713.3412.7513.100.00%0.34%0.66%21,013,100274,346,00066%13.06-2.44%13.39-0.76%13.420.10%13.010.45%0.78%
2019-07-2213.6013.8812.8813.10-5.07%-2.11%1.11%35,700,500477,746,000106%13.38-1.62%13.49-0.05%13.401.04%12.960.92%0.83%
2019-07-1913.3613.8013.2513.803.29%1.46%7.49%32,103,400436,681,00094%13.600.83%13.501.10%13.262.14%12.841.18%0.77%
2019-07-1813.2013.7513.1213.360.07%-0.96%5.30%31,227,400421,273,00092%13.490.48%13.351.85%12.991.43%12.690.93%0.62%
2019-07-1713.0313.9412.8013.352.77%-0.57%6.20%47,906,700643,200,000150%13.432.99%13.113.92%12.801.89%12.571.51%0.47%
2019-07-1612.9713.3412.7812.990.08%-0.35%4.89%26,333,800343,286,00088%13.042.17%12.611.51%12.570.43%12.381.00%0.21%
2019-07-1512.5513.1312.1912.984.01%1.73%5.86%39,165,900499,733,000119%12.765.55%12.420.76%12.510.70%12.260.80%0.03%
2019-07-1212.2812.4811.6712.481.71%3.24%2.59%32,535,700393,278,000100%12.09-1.96%12.33-1.77%12.430.23%12.170.18%-0.07%
2019-07-1112.4712.6412.0812.27-0.65%-0.49%1.05%23,391,600288,419,00077%12.33-2.17%12.550.18%12.400.45%12.140.34%-0.12%
2019-07-1012.6513.0012.1512.350.00%-2.01%2.05%29,069,800366,353,00099%12.60-0.19%12.531.37%12.341.02%12.100.54%-0.20%