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
2019-09-1211.7911.8411.6211.70-0.76%0.03%-1.18%14,679,900171,700,00061%11.70-0.60%11.840.32%11.76-0.21%11.84-0.52%-0.19%
2019-09-1111.8011.8911.6511.79-0.25%0.20%-0.94%20,975,800246,805,00083%11.77-1.41%11.800.24%11.790.02%11.90-0.72%-0.10%
2019-09-1011.7212.1011.7211.821.29%-0.96%-1.40%38,709,500461,959,000140%11.932.86%11.770.54%11.79-0.19%11.99-0.08%0.04%
2019-09-0911.7311.7311.5011.67-0.17%0.59%-2.73%21,747,200252,302,00080%11.60-0.62%11.71-0.44%11.81-0.44%12.00-0.18%0.06%
2019-09-0611.9111.9111.5811.69-1.68%0.14%-2.74%24,575,900286,911,00094%11.67-1.67%11.76-1.26%11.86-0.52%12.02-0.10%0.07%
2019-09-0511.8511.9811.7211.890.17%0.15%-1.17%20,366,000241,780,00080%11.870.93%11.91-0.08%11.92-0.81%12.03-0.06%0.07%
2019-09-0411.8811.9211.6511.87-1.25%0.91%-1.40%28,721,700337,841,000109%11.76-2.92%11.92-0.72%12.02-1.33%12.04-0.20%0.07%
2019-09-0311.9812.3611.9012.020.25%-0.80%-0.35%25,179,700305,106,000102%12.121.82%12.01-0.67%12.180.18%12.060.02%0.03%
2019-09-0211.9012.0511.7011.990.76%0.76%-0.58%16,069,400191,219,00064%11.90-0.55%12.09-1.27%12.160.06%12.060.26%-0.05%
2019-08-3012.1112.2111.8611.90-2.30%-0.55%-1.07%23,425,000280,306,00083%11.97-2.61%12.240.00%12.150.24%12.03-0.31%-0.23%
2019-08-2912.4512.5812.0712.18-2.48%-0.87%0.94%29,843,100366,680,000103%12.29-0.59%12.240.72%12.120.56%12.070.39%-0.30%
2019-08-2812.0012.6511.9012.493.91%1.05%3.92%44,781,200553,505,000163%12.362.98%12.162.44%12.061.23%12.020.64%-0.49%
2019-08-2711.7512.1911.7512.022.56%0.15%0.64%26,846,200322,212,000105%12.002.21%11.870.11%11.91-0.18%11.940.10%-0.70%
2019-08-2611.6011.8511.5111.72-1.10%-0.19%-1.77%12,068,100141,701,00047%11.74-0.20%11.85-0.40%11.930.16%11.93-0.01%-0.87%
2019-08-2311.9011.9511.6611.85-1.09%0.71%-0.69%21,600,500254,149,00080%11.77-1.74%11.90-0.91%11.91-0.90%11.93-0.09%-1.05%
2019-08-2211.8712.1711.6711.981.35%0.05%0.31%26,720,000319,950,000100%11.970.24%12.010.71%12.020.26%11.94-0.13%-1.22%
2019-08-2112.1612.1911.8011.82-2.23%-1.05%-1.16%20,293,800242,414,00077%11.95-1.25%11.92-0.97%11.990.16%11.96-0.60%-1.29%
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%
2019-08-0213.5213.8113.2813.740.00%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%