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
2019-04-1915.2416.1115.0015.854.41%1.36%8.04%49,255,600770,229,000119%15.64-0.28%15.451.94%15.161.72%14.671.14%1.01%
2019-04-1815.1016.3714.9615.18-2.13%-3.19%4.65%72,429,1001,135,762,000177%15.683.64%15.162.74%14.912.80%14.511.78%1.06%
2019-04-1714.0015.5113.8115.5110.00%2.50%8.83%79,256,1001,199,202,000214%15.138.95%14.763.23%14.503.20%14.251.50%0.92%
2019-04-1614.0814.5013.3514.10-1.40%1.53%0.41%27,938,700388,003,00074%13.89-5.03%14.290.54%14.050.40%14.04-0.31%0.77%
2019-04-1514.8715.3614.0614.30-2.26%-2.22%1.52%42,974,100628,466,000110%14.622.70%14.222.76%13.990.82%14.091.12%0.87%
2019-04-1213.1514.6312.9114.6310.00%2.75%5.03%50,412,600717,802,000130%14.245.74%13.842.79%13.880.14%13.931.31%0.61%
2019-04-1113.2113.7513.0713.300.91%-1.23%-3.27%24,526,300330,263,00063%13.471.52%13.46-2.42%13.86-0.42%13.750.73%0.35%
2019-04-1013.3913.7212.8813.18-2.01%-0.64%-3.45%19,593,900259,915,00050%13.27-2.35%13.79-1.69%13.92-0.83%13.650.46%0.05%
2019-04-0913.6514.0013.2713.45-4.20%-0.99%-1.02%29,618,800402,340,00074%13.58-4.14%14.03-0.58%14.04-0.81%13.590.79%-0.02%
2019-04-0814.4014.7913.5014.04-2.50%-0.92%4.14%44,040,900624,113,000115%14.170.01%14.110.14%14.151.30%13.481.61%-0.08%
2019-04-0413.9914.9913.5014.403.60%1.62%8.53%50,725,200718,786,000135%14.172.13%14.09-0.30%13.972.25%13.271.59%-0.24%
2019-04-0313.8014.1213.6013.90-1.63%0.19%6.43%22,832,700316,774,00061%13.87-1.71%14.141.59%13.661.64%13.060.44%-0.42%
2019-04-0214.7014.8713.7914.13-2.35%0.11%8.67%55,814,700787,817,000139%14.12-0.96%13.923.63%13.442.42%13.00-0.01%-0.32%
2019-04-0113.2714.4713.2714.4710.04%1.53%11.27%62,731,900894,049,000158%14.259.46%13.437.39%13.124.71%13.000.64%0.01%
2019-03-2912.2913.5012.2413.156.65%1.00%1.76%35,970,500468,339,00085%13.026.42%12.510.60%12.531.59%12.92-1.49%0.27%
2019-03-2811.7812.6911.7012.332.24%0.78%-6.01%30,944,800378,606,00062%12.240.79%12.43-0.16%12.34-0.48%13.12-1.24%0.80%
2019-03-2712.2012.5511.8812.06-2.82%-0.65%-9.20%27,761,200336,995,00051%12.14-5.15%12.450.30%12.40-1.49%13.28-2.27%1.36%
2019-03-2612.7113.2012.4112.41-0.48%-3.03%-8.68%38,249,100489,530,00064%12.803.97%12.410.67%12.58-2.50%13.59-0.29%2.66%
2019-03-2511.8412.6411.8412.471.88%1.31%-8.51%33,234,600409,076,00053%12.311.39%12.33-2.07%12.91-2.01%13.630.23%3.25%
2019-03-2212.6612.6711.6712.24-3.70%0.82%-9.99%41,321,800501,645,00061%12.14-2.95%12.59-4.77%13.17-3.05%13.600.02%4.03%
2019-03-2112.5212.9812.1112.71-0.78%1.61%-6.52%48,249,800603,578,00075%12.51-3.47%13.22-2.84%13.58-1.76%13.60-0.23%4.33%
2019-03-2013.7513.8712.6012.81-8.50%-1.14%-6.00%61,461,700796,404,000106%12.96-8.53%13.61-3.44%13.83-3.00%13.631.48%4.44%
2019-03-1913.7514.6713.5014.00-1.13%-1.17%4.26%53,569,800758,874,000108%14.172.70%14.090.58%14.250.69%13.433.25%4.42%
2019-03-1814.4014.4312.6114.161.94%2.66%8.87%54,800,400755,875,000113%13.79-3.36%14.01-2.59%14.161.62%13.013.27%4.31%
2019-03-1514.5015.2013.3013.89-0.79%-2.68%10.29%69,345,600989,681,000158%14.272.53%14.381.18%13.932.37%12.593.73%4.15%
2019-03-1413.5114.7013.1214.00-0.43%0.57%15.31%67,479,200939,288,000173%13.92-6.00%14.222.91%13.611.76%12.144.37%3.92%
2019-03-1315.2015.4713.3114.060.00%-5.05%20.86%92,228,4001,365,755,000294%14.8110.38%13.829.24%13.3712.36%11.6310.75%3.55%
2019-03-1212.6814.0612.3514.0610.02%4.81%33.85%43,039,300577,360,000163%13.426.06%12.654.50%11.908.66%10.505.61%2.61%
2019-03-1112.7812.7812.1012.789.98%1.04%28.49%63,734,100806,191,000241%12.659.54%12.1016.22%10.9512.19%9.958.05%2.29%
2019-03-0811.5711.6211.1011.620.00%0.63%26.24%30,217,600348,928,000113%11.559.35%10.419.13%9.766.00%9.213.01%1.91%