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:
百润股份( 002568.SZ 深证)
板块 :食品   
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
2020-03-3033.7034.3832.3132.89-2.78%-0.15%9.96%3,659,900120,549,00090%32.94-0.66%32.641.94%31.512.91%29.910.70%-0.96%
2020-03-2732.0034.1831.6033.836.25%2.03%13.90%4,722,000156,568,000116%33.164.13%32.024.73%30.623.25%29.700.89%-1.09%
2020-03-2631.3032.5030.6131.842.41%-0.01%8.16%4,369,500139,137,000106%31.842.98%30.584.09%29.663.23%29.440.08%-1.18%
2020-03-2530.6031.5230.0031.093.63%0.54%5.69%4,143,700128,136,00099%30.925.57%29.382.87%28.731.08%29.42-0.59%-1.17%
2020-03-2428.6730.2028.1030.006.01%2.42%1.39%5,415,600158,634,000123%29.294.55%28.562.50%28.420.46%29.59-1.63%-1.05%
2020-03-2327.9628.8627.0128.300.11%1.01%-5.92%4,373,300122,529,00094%28.02-0.37%27.86-1.21%28.29-1.63%30.08-1.75%-0.83%
2020-03-2028.2228.8027.3328.271.76%0.53%-7.67%3,714,100104,448,00080%28.121.95%28.20-0.77%28.76-1.61%30.62-1.55%-0.54%
2020-03-1928.3628.9326.5227.78-1.66%0.71%-10.68%5,966,800164,585,000128%27.58-5.57%28.42-3.65%29.23-3.27%31.10-3.05%-0.27%
2020-03-1829.2529.7928.2428.25-2.32%-3.29%-11.93%3,943,000115,178,00090%29.211.14%29.50-1.73%30.22-2.43%32.08-1.19%0.22%
2020-03-1729.3629.9027.9128.92-0.28%0.14%-10.91%4,052,000117,027,00093%28.88-4.56%30.01-3.10%30.97-3.03%32.46-1.47%0.46%
2020-03-1631.4732.1828.7029.00-6.54%-4.17%-11.98%4,735,000143,285,000111%30.26-2.12%30.98-3.31%31.94-2.34%32.95-0.66%0.78%
2020-03-1330.3531.5530.1031.03-2.73%0.37%-6.43%3,791,000117,201,00094%30.92-3.18%32.04-2.52%32.70-1.96%33.160.01%0.96%
2020-03-1232.3732.5331.4231.90-2.77%-0.09%-3.80%3,783,800120,816,00097%31.93-4.32%32.87-1.85%33.36-1.98%33.160.20%1.08%
2020-03-1133.4734.2032.8032.81-2.29%-1.68%-0.86%3,482,900116,223,00093%33.370.54%33.48-1.01%34.03-0.06%33.100.61%1.19%
2020-03-1033.4235.0932.1333.58-0.53%1.17%2.08%5,459,100181,197,000141%33.19-2.55%33.82-2.50%34.05-0.30%32.900.53%1.33%
2020-03-0934.3034.9433.4633.76-2.48%-0.89%3.17%3,455,900117,714,00092%34.06-2.36%34.690.49%34.151.35%32.721.15%1.56%
2020-03-0635.0035.7934.2034.62-1.28%-0.76%7.01%2,478,60086,465,00063%34.89-0.53%34.521.47%33.702.21%32.351.22%1.83%
2020-03-0533.5435.9833.4735.074.56%0.00%9.73%4,481,900157,176,000115%35.075.19%34.023.66%32.972.68%31.961.78%1.91%
2020-03-0433.8333.8632.6933.540.00%0.60%6.81%2,827,70094,274,00072%33.34-0.23%32.822.39%32.110.87%31.401.22%1.95%
2020-03-0331.7334.4931.7333.546.07%0.37%8.10%4,549,700152,031,000113%33.426.26%32.062.58%31.830.96%31.031.76%2.03%
2020-03-0230.7531.9930.7531.624.05%0.55%3.71%3,033,30095,390,00074%31.451.65%31.25-0.34%31.530.43%30.491.18%2.09%
2020-02-2830.3031.9830.1130.39-3.19%-1.77%0.85%3,881,000120,076,00093%30.94-1.49%31.36-1.10%31.390.74%30.131.12%2.05%
2020-02-2730.8132.3030.5031.391.62%-0.05%5.34%4,065,100127,667,000103%31.41-0.79%31.710.66%31.161.04%29.801.30%1.86%
2020-02-2631.8632.6830.8130.89-4.98%-2.42%5.00%4,728,300149,684,000125%31.66-0.98%31.501.80%30.841.77%29.422.03%1.66%
2020-02-2531.2232.7830.6032.512.17%1.69%12.75%5,563,600177,871,000156%31.973.29%30.942.92%30.312.98%28.832.80%1.36%
2020-02-2429.4231.9929.0231.829.23%2.80%13.45%6,185,500191,462,000182%30.956.27%30.073.31%29.433.50%28.053.86%0.97%
2020-02-2129.0829.6528.6029.13-1.02%0.01%7.87%3,186,10092,802,00092%29.13-0.81%29.101.40%28.441.61%27.002.02%0.44%
2020-02-2028.9529.9828.8529.431.27%0.22%11.19%3,594,100105,545,000105%29.371.75%28.702.70%27.991.80%26.472.17%0.02%
2020-02-1928.3029.3528.0829.062.47%0.69%12.17%4,223,700121,903,000122%28.863.54%27.953.04%27.492.45%25.912.06%-0.35%
2020-02-1827.0028.4826.8128.360.00%1.74%11.72%3,733,200104,067,000106%27.883.71%27.121.55%26.832.07%25.382.37%-0.64%