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
2020-03-309.109.379.039.260.33%0.48%2.37%9,407,50086,696,00092%9.22-1.37%9.330.34%9.200.70%9.050.06%-0.78%
2020-03-279.489.609.219.23-1.70%-1.22%2.09%8,692,40081,221,00084%9.34-0.49%9.291.40%9.140.84%9.040.30%-0.82%
2020-03-269.209.589.109.390.75%0.00%4.17%14,076,600132,175,000132%9.392.40%9.172.07%9.061.55%9.010.30%-0.90%
2020-03-259.159.358.959.323.79%1.64%3.71%14,495,300132,921,000140%9.172.92%8.981.52%8.920.77%8.99-0.65%-1.00%
2020-03-248.739.048.708.984.42%0.79%-0.73%12,514,700111,506,000118%8.912.18%8.850.66%8.850.15%9.05-0.82%-0.97%
2020-03-238.838.868.558.60-4.66%-1.38%-5.71%7,266,60063,362,00065%8.72-1.56%8.79-0.86%8.84-1.02%9.12-1.33%-0.98%
2020-03-208.909.088.729.022.27%1.83%-2.42%9,394,60083,221,00078%8.861.03%8.86-0.03%8.93-0.36%9.24-1.73%-1.18%
2020-03-198.808.888.658.820.23%0.59%-6.24%8,936,30078,356,00068%8.77-2.22%8.87-1.49%8.96-0.97%9.41-2.44%-1.07%
2020-03-189.009.128.778.80-2.00%-1.86%-8.73%8,925,40080,030,00057%8.971.13%9.00-0.13%9.05-1.64%9.64-0.79%-0.91%
2020-03-178.889.108.688.981.47%1.27%-7.60%10,049,10089,105,00058%8.87-2.91%9.01-1.28%9.20-1.32%9.72-0.64%-0.89%
2020-03-169.179.438.808.85-3.38%-3.10%-9.53%12,419,700113,429,00071%9.131.34%9.13-2.09%9.33-1.66%9.78-0.43%-0.83%
2020-03-138.809.388.769.16-1.29%1.64%-6.76%12,553,600113,134,00068%9.01-3.00%9.33-1.86%9.48-2.70%9.82-0.43%-0.77%
2020-03-129.299.459.159.28-1.80%-0.12%-5.94%8,952,70083,182,00048%9.29-3.64%9.50-1.62%9.75-2.35%9.87-0.69%-0.69%
2020-03-119.679.839.439.45-2.07%-1.99%-4.87%13,319,600128,427,00066%9.641.45%9.66-2.07%9.98-0.39%9.93-0.43%-0.61%
2020-03-109.459.729.219.650.31%1.54%-3.28%13,741,700130,603,00061%9.50-3.04%9.86-2.84%10.02-0.37%9.98-0.93%-0.58%
2020-03-0910.0610.079.589.62-5.96%-1.86%-4.48%16,255,700159,343,00062%9.80-4.00%10.15-0.24%10.060.17%10.07-3.32%-0.48%
2020-03-0610.3010.3110.1210.23-2.48%0.20%-1.80%16,909,600172,647,00050%10.21-0.83%10.170.95%10.040.96%10.42-0.62%0.29%
2020-03-0510.1510.579.9910.493.86%1.89%0.08%32,009,100329,529,00092%10.303.53%10.082.47%9.940.54%10.48-0.78%0.59%
2020-03-049.6910.189.5210.103.80%1.57%-4.39%19,504,700193,963,00054%9.941.29%9.840.98%9.89-0.50%10.56-0.58%1.09%
2020-03-039.829.949.629.73-0.31%-0.89%-8.43%16,574,600162,712,00044%9.820.84%9.74-1.56%9.94-1.38%10.63-0.08%1.60%
2020-03-029.609.849.549.762.41%0.26%-8.22%18,212,800177,303,00046%9.740.57%9.89-1.18%10.08-4.80%10.630.18%2.12%
2020-02-289.709.889.509.53-5.08%-1.55%-10.22%20,156,600195,123,00050%9.68-4.66%10.01-1.91%10.59-1.31%10.620.34%2.44%
2020-02-2710.1310.369.8810.04-0.89%-1.11%-5.09%27,857,500282,839,00074%10.150.56%10.21-5.12%10.73-1.16%10.580.10%2.47%
2020-02-269.9110.369.8910.13-0.69%0.33%-4.15%32,941,600332,598,00092%10.10-2.01%10.76-1.68%10.85-1.06%10.57-0.11%2.37%
2020-02-2510.5010.749.9210.20-6.93%-1.01%-3.60%52,910,400545,167,000164%10.30-8.40%10.94-2.39%10.97-0.69%10.580.10%2.27%
2020-02-2412.3212.3210.0810.96-2.14%-2.57%3.69%93,353,6001,050,178,000368%11.251.02%11.211.18%11.053.63%10.574.36%2.08%
2020-02-2110.9211.3410.9211.200.27%0.57%10.58%25,810,500287,423,000153%11.14-0.19%11.082.61%10.663.41%10.132.41%1.43%
2020-02-2011.1811.6210.7011.170.36%0.12%12.94%32,601,100363,721,000222%11.162.11%10.804.95%10.314.03%9.894.22%1.00%
2020-02-1910.4311.4110.2811.136.61%1.87%17.28%26,201,200286,279,000212%10.936.80%10.296.38%9.914.39%9.494.45%0.37%
2020-02-189.7810.539.7010.440.00%2.05%14.90%26,672,200272,867,000242%10.235.94%9.675.09%9.494.70%9.095.20%-0.34%