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
2019-06-1712.2512.3611.6812.00-1.15%0.41%-8.19%21,219,500253,595,00070%11.95-2.10%12.23-2.30%12.47-0.27%13.07-2.07%-0.21%
2019-06-1412.4512.5411.9712.14-2.80%-0.55%-9.04%18,764,200229,046,00058%12.21-2.73%12.52-1.09%12.50-0.79%13.35-1.23%0.09%
2019-06-1312.7512.8712.3112.490.40%-0.48%-7.56%19,847,300249,093,00059%12.55-1.28%12.660.84%12.60-1.14%13.51-0.74%0.22%
2019-06-1212.6713.0712.3712.44-3.94%-2.15%-8.61%26,809,000340,822,00078%12.710.32%12.55-0.22%12.75-1.93%13.61-0.77%0.29%
2019-06-1112.2913.0312.1212.955.63%2.19%-5.60%36,821,200466,583,000101%12.673.67%12.58-1.64%13.00-4.17%13.72-0.08%0.39%
2019-06-1012.8012.8211.8412.26-2.47%0.30%-10.70%26,767,300327,172,00070%12.22-4.37%12.79-4.36%13.56-3.20%13.730.29%0.32%
2019-06-0613.4413.4812.2512.57-5.35%-1.66%-8.18%29,623,800378,640,00080%12.78-4.57%13.37-5.71%14.01-1.77%13.690.21%0.13%
2019-06-0513.5313.8613.0013.28-4.53%-0.85%-2.80%25,257,200338,287,00072%13.39-3.61%14.18-2.10%14.26-0.56%13.660.13%0.08%
2019-06-0414.1014.7113.3513.91-3.60%0.11%1.95%32,231,300447,866,00097%13.90-7.07%14.49-0.54%14.340.26%13.640.44%0.10%
2019-06-0315.3515.7514.0014.43-2.50%-3.49%6.23%37,714,700563,910,000127%14.952.96%14.562.13%14.313.17%13.581.76%-0.05%
2019-05-3114.5415.1014.1314.802.42%1.91%10.87%39,342,100571,314,000135%14.522.30%14.261.84%13.873.49%13.350.86%-0.43%
2019-05-3014.5314.5613.6314.453.07%1.79%9.18%35,549,500504,656,000127%14.201.65%14.003.53%13.402.52%13.240.11%-0.72%
2019-05-2913.6014.1713.4014.021.67%0.39%6.05%27,276,300380,954,00098%13.970.69%13.533.84%13.071.19%13.22-0.10%-0.82%
2019-05-2813.4814.3013.4513.794.47%-0.58%4.21%45,171,500626,583,000161%13.878.55%13.034.50%12.922.18%13.230.24%-0.99%
2019-05-2712.6413.4312.2113.206.88%3.30%-0.02%37,096,700474,036,000128%12.784.81%12.460.05%12.640.11%13.20-0.75%-1.33%
2019-05-2412.2212.7011.4012.352.07%1.30%-7.16%34,943,500426,047,000116%12.19-1.57%12.46-2.60%12.63-2.80%13.30-1.58%-1.52%
2019-05-2312.9313.0011.9012.10-7.70%-2.32%-10.47%28,039,100347,329,00089%12.39-4.83%12.79-1.18%12.99-3.32%13.52-0.32%-1.67%
2019-05-2213.2313.4312.5213.11-0.53%0.72%-3.30%20,192,400262,824,00065%13.02-0.72%12.94-2.08%13.44-1.52%13.560.36%-1.84%
2019-05-2112.8813.3612.8013.182.57%0.53%-2.44%21,150,500277,273,00064%13.112.72%13.22-3.03%13.64-0.99%13.51-1.03%-2.01%
2019-05-2013.6713.6712.4112.85-6.82%0.68%-5.87%27,691,900353,419,00075%12.76-8.00%13.63-3.26%13.78-1.03%13.65-2.05%-1.95%
2019-05-1713.9914.3613.6013.79-1.71%-0.59%-1.05%22,733,300315,360,00062%13.87-2.93%14.090.12%13.920.20%13.94-2.09%-1.67%
2019-05-1614.3114.6613.9614.03-0.64%-1.83%-1.43%28,135,400402,081,00073%14.291.59%14.071.82%13.891.86%14.23-0.91%-1.39%
2019-05-1513.9314.2713.8514.122.54%0.38%-1.71%28,564,800401,817,00072%14.071.31%13.820.55%13.641.64%14.37-1.78%-1.22%
2019-05-1413.3214.3013.3013.771.70%-0.83%-5.85%31,117,800432,068,00073%13.892.45%13.752.03%13.42-1.07%14.63-3.11%-0.91%
2019-05-1313.9013.9213.1413.54-3.29%-0.10%-10.30%33,123,100448,926,00069%13.55-1.74%13.471.51%13.57-2.73%15.10-2.64%-0.40%
2019-05-1013.5814.1512.8014.006.54%1.50%-9.70%45,470,600627,165,00090%13.795.79%13.27-1.61%13.95-3.76%15.50-3.14%0.06%
2019-05-0912.5813.3612.5813.144.70%0.78%-17.91%39,504,400515,060,00067%13.040.87%13.49-5.50%14.49-3.24%16.01-1.95%0.73%
2019-05-0813.5213.6012.5512.55-9.97%-2.91%-23.12%41,759,400539,779,00069%12.93-10.10%14.27-7.21%14.98-4.62%16.33-1.35%1.08%
2019-05-0715.2015.6313.4913.94-7.00%-3.05%-15.77%46,429,100667,568,00083%14.38-7.01%15.38-3.29%15.70-4.93%16.55-0.45%1.33%
2019-05-0615.3916.3014.9914.990.00%-3.05%-9.83%43,284,500669,284,00079%15.46-5.02%15.91-2.32%16.52-2.65%16.620.76%1.55%