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:
加加食品( 002650.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
2019-09-123.803.803.723.76-0.79%0.03%2.82%15,963,80060,008,00095%3.76-1.36%3.771.05%3.710.60%3.660.38%0.43%
2019-09-113.733.893.703.791.88%-0.55%4.04%28,515,200108,660,000179%3.812.56%3.732.25%3.691.57%3.640.94%0.46%
2019-09-103.673.753.633.721.64%0.11%3.08%20,520,90076,258,000137%3.722.29%3.650.91%3.630.89%3.610.61%0.43%
2019-09-093.603.673.583.662.23%0.74%2.04%21,610,20078,506,000146%3.631.79%3.610.58%3.600.50%3.590.56%0.42%
2019-09-063.593.633.543.58-0.56%0.31%0.36%14,538,90051,887,000104%3.57-1.63%3.59-0.03%3.580.03%3.570.20%0.37%
2019-09-053.603.673.593.600.56%-0.77%1.12%18,085,70065,611,000137%3.631.68%3.590.81%3.580.34%3.560.48%0.38%
2019-09-043.573.603.533.580.56%0.34%1.04%11,935,90042,589,00096%3.570.06%3.570.06%3.57-0.28%3.540.17%0.34%
2019-09-033.583.623.543.56-0.84%-0.17%0.65%11,343,60040,451,00090%3.570.14%3.56-0.22%3.580.17%3.540.23%0.36%
2019-09-023.463.603.463.592.57%0.81%1.73%14,384,00051,223,000113%3.56-0.06%3.57-0.50%3.570.59%3.530.31%0.37%
2019-08-303.653.683.493.50-2.51%-1.77%-0.51%14,228,60050,697,000114%3.56-0.81%3.590.22%3.550.42%3.520.43%0.32%
2019-08-293.663.663.563.59-1.37%-0.06%2.48%11,453,00041,137,00095%3.59-0.53%3.581.19%3.540.63%3.500.63%0.21%
2019-08-283.553.663.523.642.54%0.80%4.57%15,612,50056,383,000132%3.611.86%3.541.43%3.520.72%3.480.67%0.06%
2019-08-273.473.603.473.552.01%0.14%2.66%16,582,70058,783,000147%3.553.32%3.491.16%3.490.55%3.460.55%-0.10%
2019-08-263.373.503.343.480.58%1.43%1.19%11,448,90039,278,000105%3.43-0.81%3.45-0.95%3.47-0.14%3.440.00%-0.25%
2019-08-233.463.493.433.460.00%0.03%0.61%8,835,50030,563,00075%3.46-0.03%3.48-0.14%3.480.29%3.440.32%-0.36%
2019-08-223.513.513.443.46-0.86%0.00%0.93%9,382,10032,464,00078%3.46-1.54%3.490.09%3.470.61%3.430.12%-0.55%
2019-08-213.483.573.473.490.58%-0.68%1.93%13,109,20046,061,000113%3.511.01%3.480.96%3.450.64%3.420.32%-0.73%
2019-08-203.513.523.453.47-0.29%-0.26%1.67%13,308,30046,305,000118%3.480.64%3.451.35%3.420.56%3.410.38%-0.83%
2019-08-193.443.483.413.482.05%0.67%2.35%11,796,40040,782,00099%3.461.38%3.410.56%3.40-0.03%3.40-0.24%-0.99%
2019-08-163.393.443.363.410.29%0.00%0.06%10,970,00037,404,00092%3.411.94%3.390.18%3.410.41%3.41-0.67%-0.97%
2019-08-153.293.423.213.400.29%1.64%-0.90%11,186,00037,412,00088%3.35-1.88%3.38-1.20%3.39-0.32%3.43-0.90%-0.96%
2019-08-143.423.443.373.390.00%-0.56%-2.08%8,407,60028,661,00067%3.410.38%3.420.62%3.40-0.03%3.46-0.86%-0.93%
2019-08-133.443.443.383.39-1.74%-0.18%-2.92%9,424,40032,005,00071%3.40-1.22%3.40-0.06%3.400.15%3.49-0.96%-0.84%
2019-08-123.303.503.303.454.86%0.35%-2.16%20,812,00071,542,000154%3.443.03%3.400.68%3.40-0.41%3.53-1.12%-0.73%
2019-08-093.413.433.263.29-3.24%-1.41%-7.74%11,906,70039,738,00091%3.34-1.97%3.38-0.47%3.41-1.73%3.57-1.55%-0.58%
2019-08-083.423.443.373.400.29%-0.12%-6.13%7,842,20026,691,00058%3.40-0.29%3.40-1.22%3.47-1.28%3.62-1.68%-0.40%
2019-08-073.403.473.393.39-1.17%-0.70%-7.98%8,981,60030,659,00055%3.410.92%3.44-1.66%3.52-1.43%3.68-0.73%-0.20%
2019-08-063.343.503.313.43-3.11%1.39%-7.57%19,573,90066,227,000112%3.38-5.34%3.50-3.29%3.57-2.75%3.71-1.15%-0.14%
2019-08-053.563.613.543.54-1.12%-0.95%-5.70%9,132,50032,640,00056%3.57-0.39%3.61-1.15%3.67-0.89%3.75-0.11%-0.04%
2019-08-023.603.653.533.580.00%-0.22%-4.74%15,880,50056,986,00092%3.59-2.50%3.66-1.91%3.70-1.67%3.76-0.56%-0.19%