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:
好想你( 002582.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
2019-12-067.987.997.927.980.00%0.40%1.08%3,008,40023,910,000104%7.95-0.20%7.950.06%7.950.25%7.900.14%-0.23%
2019-12-057.947.997.917.980.25%0.20%1.22%3,167,30025,223,000106%7.960.34%7.950.10%7.930.27%7.880.06%-0.35%
2019-12-047.907.987.907.96-0.25%0.29%1.03%2,133,10016,930,00072%7.940.04%7.940.35%7.900.14%7.88-0.14%-0.43%
2019-12-037.857.997.827.981.14%0.58%1.14%2,813,20022,319,00089%7.93-0.10%7.910.29%7.890.20%7.89-0.13%-0.48%
2019-12-027.888.057.867.890.51%-0.65%-0.13%4,210,00033,436,000132%7.941.51%7.890.51%7.880.49%7.900.05%-0.55%
2019-11-297.837.877.787.850.00%0.33%-0.58%2,377,50018,601,00074%7.82-0.32%7.85-0.13%7.84-0.08%7.90-0.30%-0.71%
2019-11-287.837.897.807.850.00%0.01%-0.88%2,141,30016,808,00065%7.85-0.24%7.860.22%7.85-0.17%7.92-0.34%-0.71%
2019-11-277.917.927.837.85-0.63%-0.23%-1.22%2,599,40020,451,00077%7.870.18%7.840.03%7.86-0.37%7.95-0.29%-0.70%
2019-11-267.827.917.817.901.15%0.59%-0.88%2,915,10022,896,00084%7.850.59%7.84-0.24%7.89-0.39%7.97-0.49%-0.69%
2019-11-257.807.897.767.810.13%0.03%-2.48%3,607,10028,165,00096%7.81-0.59%7.86-0.82%7.92-0.27%8.01-0.85%-0.73%
2019-11-227.897.987.787.80-1.52%-0.69%-3.44%4,072,10031,981,000103%7.85-0.85%7.92-0.76%7.94-0.61%8.08-1.11%-0.71%
2019-11-217.997.997.897.92-1.00%-0.01%-3.05%2,903,70022,999,00070%7.92-0.96%7.980.09%7.99-0.54%8.17-0.72%-0.66%
2019-11-208.048.097.938.00-0.74%0.03%-2.77%3,799,80030,389,00090%8.00-0.26%7.98-0.34%8.03-0.32%8.23-0.58%-0.67%
2019-11-197.968.087.918.061.26%0.51%-2.61%3,403,20027,291,00082%8.021.33%8.00-0.56%8.06-0.47%8.28-0.90%-0.66%
2019-11-188.018.037.837.96-1.00%0.58%-4.68%3,686,90029,177,00080%7.91-2.16%8.05-0.96%8.10-1.28%8.35-1.48%-0.57%
2019-11-158.138.198.038.04-1.83%-0.61%-5.14%3,246,70026,261,00061%8.09-1.02%8.13-0.33%8.20-1.26%8.48-0.34%-0.40%
2019-11-148.128.238.088.190.61%0.22%-3.70%2,939,40024,020,00055%8.170.63%8.15-0.94%8.31-0.79%8.51-0.21%-0.37%
2019-11-138.198.198.048.14-0.37%0.23%-4.49%3,248,70026,384,00059%8.12-0.50%8.23-1.60%8.37-0.68%8.52-0.26%-0.34%
2019-11-128.358.378.038.17-1.33%0.10%-4.39%5,601,00045,716,00092%8.16-2.42%8.36-1.66%8.43-1.36%8.55-0.88%-0.31%
2019-11-118.548.548.258.28-2.70%-1.00%-3.96%5,524,10046,203,00089%8.36-2.44%8.51-0.83%8.54-1.44%8.62-0.66%-0.20%
2019-11-088.668.698.518.51-1.50%-0.73%-1.94%5,428,20046,538,00082%8.57-0.43%8.58-0.34%8.670.02%8.68-0.58%-0.12%
2019-11-078.558.678.508.641.53%0.35%-1.02%3,813,50032,835,00053%8.610.82%8.61-1.15%8.670.19%8.73-0.85%-0.03%
2019-11-068.588.628.508.51-1.05%-0.35%-3.34%3,303,10028,208,00038%8.54-1.09%8.710.08%8.650.29%8.80-0.44%0.13%
2019-11-058.718.768.568.60-2.16%-0.39%-2.75%6,690,30057,763,00067%8.63-1.92%8.700.23%8.63-0.57%8.840.01%0.25%
2019-11-048.979.098.688.792.69%-0.15%-0.59%10,393,30091,493,000105%8.803.26%8.681.93%8.68-0.13%8.840.20%0.26%
2019-11-018.468.608.418.561.30%0.41%-2.99%3,867,10032,966,00038%8.530.29%8.51-1.45%8.69-0.97%8.82-0.06%0.23%
2019-10-318.518.578.448.45-0.82%-0.59%-4.29%4,023,20034,197,00033%8.50-0.18%8.64-1.11%8.77-1.26%8.830.13%0.31%
2019-10-308.748.758.438.52-2.85%0.06%-3.38%8,953,10076,240,00074%8.52-3.72%8.74-1.70%8.88-0.87%8.820.05%0.16%
2019-10-298.848.948.758.77-1.35%-0.84%-0.50%8,082,90071,487,00070%8.84-0.01%8.89-1.03%8.960.28%8.810.21%-0.03%
2019-10-288.868.928.768.890.00%0.51%1.07%10,089,20089,241,00090%8.85-1.26%8.98-0.33%8.940.37%8.800.13%-0.11%