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
2020-03-273.843.843.723.75-1.83%-0.53%1.74%36,009,200135,754,000106%3.77-0.27%3.741.41%3.690.88%3.690.22%-0.38%
2020-03-263.663.853.643.823.52%1.06%3.86%55,181,500208,574,000165%3.783.00%3.692.76%3.651.87%3.680.22%-0.35%
2020-03-253.593.823.543.694.83%0.54%0.54%43,410,100159,324,000135%3.675.22%3.591.38%3.590.20%3.67-0.65%-0.30%
2020-03-243.493.533.423.522.33%0.92%-4.71%19,989,30069,713,00059%3.49-1.19%3.54-0.62%3.58-1.02%3.69-0.40%-0.19%
2020-03-233.563.593.423.44-6.01%-2.55%-7.25%22,144,90078,167,00063%3.53-1.78%3.56-1.44%3.62-1.87%3.71-0.56%-0.11%
2020-03-203.583.703.533.662.81%1.84%-1.88%26,847,90096,482,00069%3.590.90%3.62-0.74%3.69-0.41%3.73-2.71%-0.01%
2020-03-193.563.703.483.56-0.28%-0.06%-7.15%22,926,70081,668,00046%3.56-3.00%3.64-2.39%3.70-0.83%3.83-0.49%0.68%
2020-03-183.713.753.553.57-3.25%-2.78%-7.34%33,354,400122,465,00064%3.670.19%3.73-0.11%3.73-0.96%3.850.05%0.92%
2020-03-173.743.823.513.69-1.60%0.68%-4.18%40,400,300148,068,00078%3.67-4.51%3.74-1.01%3.77-0.32%3.850.03%0.96%
2020-03-163.803.913.753.75-1.32%-2.29%-2.60%44,318,400170,075,00090%3.844.07%3.77-0.11%3.780.40%3.850.52%1.04%
2020-03-133.613.823.553.801.88%3.04%-0.78%34,495,100127,213,00066%3.69-2.43%3.78-0.21%3.77-3.86%3.830.55%1.17%
2020-03-123.713.893.713.73-1.58%-1.32%-2.07%31,590,800119,416,00061%3.78-1.84%3.790.13%3.92-0.23%3.810.63%1.19%
2020-03-113.754.053.723.790.80%-1.58%0.13%42,192,400162,465,00082%3.853.66%3.78-4.28%3.930.51%3.790.53%1.18%
2020-03-103.643.803.623.761.35%1.21%-0.13%35,782,300132,934,00071%3.72-1.49%3.95-0.55%3.910.26%3.770.35%1.12%
2020-03-093.803.873.713.71-6.78%-1.62%-1.12%60,235,100227,167,000128%3.77-8.36%3.97-0.18%3.900.54%3.750.40%1.06%
2020-03-064.064.253.983.98-1.73%-3.28%6.50%116,184,800478,047,000300%4.125.84%3.986.22%3.875.47%3.744.24%1.06%
2020-03-053.734.053.664.0510.05%4.17%12.97%54,004,300209,955,000179%3.897.73%3.752.69%3.672.63%3.591.90%0.68%
2020-03-043.563.683.543.682.51%1.97%4.60%29,402,800106,108,000104%3.61-1.20%3.651.19%3.580.70%3.520.43%0.55%
2020-03-033.713.723.583.59-3.23%-1.72%2.48%38,321,200139,969,000148%3.65-0.30%3.611.49%3.551.34%3.500.84%0.56%
2020-03-023.653.803.513.714.21%1.26%6.79%58,882,200215,721,000258%3.664.99%3.552.99%3.512.57%3.471.82%0.55%
2020-02-283.373.593.253.562.89%2.01%4.34%46,255,200161,424,000247%3.491.07%3.451.98%3.421.03%3.410.80%0.43%
2020-02-273.353.573.293.464.22%0.20%2.22%36,717,000126,788,000247%3.454.23%3.381.84%3.380.74%3.390.51%0.30%
2020-02-263.283.353.253.320.61%0.21%-1.43%14,759,40048,892,000111%3.310.73%3.32-0.93%3.36-0.33%3.37-0.09%0.26%
2020-02-253.313.343.223.30-2.08%0.33%-2.11%16,727,90055,018,000131%3.29-2.38%3.35-1.33%3.37-0.62%3.37-0.21%0.22%
2020-02-243.393.403.333.37-1.17%0.03%-0.24%14,299,40048,168,000122%3.37-0.97%3.40-0.15%3.39-0.12%3.380.33%0.20%
2020-02-213.433.433.383.41-0.87%0.24%1.28%16,040,00054,576,000138%3.40-0.41%3.400.21%3.400.24%3.370.51%0.09%
2020-02-203.363.473.353.442.38%0.70%2.69%17,819,50060,873,000163%3.421.16%3.400.50%3.390.12%3.350.60%-0.04%
2020-02-193.373.403.353.36-0.30%-0.50%0.90%9,881,60033,367,00097%3.380.06%3.380.21%3.380.33%3.330.51%-0.20%
2020-02-183.403.413.363.37-0.59%-0.15%1.72%9,131,10030,819,00089%3.38-0.18%3.37-0.50%3.370.39%3.310.70%-0.37%
2020-02-173.363.403.363.390.00%0.27%3.04%9,232,60031,217,00088%3.380.84%3.390.56%3.360.69%3.290.67%-0.59%