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:
克明面业( 002661.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
2019-08-2313.0013.4212.9813.282.39%0.18%3.18%3,918,20051,938,000256%13.262.25%13.131.28%13.051.41%12.871.11%0.21%
2019-08-2212.9013.0512.9012.970.54%0.04%1.89%1,228,80015,931,00098%12.970.26%12.960.38%12.870.49%12.730.25%0.07%
2019-08-2112.8613.0812.8312.90-0.15%-0.25%1.59%1,452,60018,785,000117%12.93-0.47%12.920.63%12.810.45%12.700.33%0.01%
2019-08-2012.9113.1212.8112.920.08%-0.56%2.09%1,635,20021,246,000138%12.991.24%12.831.04%12.750.91%12.661.01%-0.06%
2019-08-1912.7012.9312.6512.912.30%0.59%3.04%1,891,50024,276,000142%12.831.19%12.700.80%12.640.74%12.530.33%-0.26%
2019-08-1612.6012.8012.4912.620.80%-0.50%1.06%1,716,90021,776,000136%12.681.95%12.600.92%12.540.39%12.490.14%-0.30%
2019-08-1512.3412.5512.3412.52-0.48%0.63%0.40%840,90010,462,00067%12.44-1.23%12.49-0.06%12.50-0.30%12.47-0.24%-0.36%
2019-08-1412.5312.6812.5312.580.72%-0.13%0.64%1,081,70013,625,00087%12.601.48%12.490.16%12.530.13%12.50-0.19%-0.36%
2019-08-1312.5412.5412.3612.49-0.24%0.63%-0.27%1,093,00013,566,00087%12.41-0.46%12.47-0.66%12.520.72%12.52-0.39%-0.36%
2019-08-1212.3212.5512.3212.520.64%0.41%-0.42%880,60010,980,00071%12.47-0.64%12.56-0.10%12.43-0.13%12.57-0.25%-0.36%
2019-08-0912.7012.7512.4412.44-1.82%-0.87%-1.31%919,40011,538,00075%12.55-0.66%12.571.38%12.44-0.10%12.61-0.30%-0.38%
2019-08-0812.4812.7312.4612.671.52%0.30%0.21%1,083,30013,684,00087%12.630.90%12.400.11%12.46-0.18%12.64-0.33%-0.43%
2019-08-0712.4812.6512.4112.480.00%-0.31%-1.62%978,90012,255,00074%12.521.96%12.39-0.19%12.48-0.42%12.69-0.34%-0.44%
2019-08-0612.5012.5012.0812.48-0.95%1.64%-1.95%3,116,10038,262,000229%12.28-2.35%12.41-1.88%12.53-1.86%12.73-1.07%-0.43%
2019-08-0512.5612.6812.5112.60-0.08%0.20%-2.06%1,040,30013,082,00090%12.580.05%12.65-0.83%12.77-0.53%12.87-0.05%-0.34%
2019-08-0212.5812.6412.5112.61-1.87%0.33%-2.04%1,462,30018,380,000116%12.57-2.29%12.75-1.46%12.83-0.89%12.87-0.46%-0.40%
2019-08-0112.8512.9212.8312.85-0.39%-0.11%-0.63%873,30011,234,00070%12.86-0.58%12.94-0.19%12.95-0.16%12.93-0.22%-0.43%
2019-07-3113.1413.1412.8612.90-1.15%-0.30%-0.46%919,30011,895,00064%12.94-0.58%12.97-0.09%12.97-0.15%12.96-0.21%-0.51%
2019-07-3012.9813.0712.9113.050.62%0.28%0.49%974,60012,683,00067%13.010.56%12.980.09%12.990.29%12.99-0.41%-0.62%
2019-07-2913.0613.0712.8812.97-0.31%0.22%-0.54%828,70010,725,00050%12.94-0.24%12.97-0.20%12.950.40%13.04-0.41%-0.65%
2019-07-2613.0013.0312.8813.01-0.08%0.29%-0.63%1,136,70014,746,00063%12.970.00%12.990.35%12.90-0.16%13.09-0.83%-0.67%
2019-07-2513.0513.0912.8613.020.00%0.36%-1.39%1,589,80020,625,00078%12.97-0.51%12.950.72%12.92-0.28%13.20-0.39%-0.60%
2019-07-2412.9013.1312.8813.021.09%-0.15%-1.77%1,131,40014,752,00053%13.041.58%12.86-0.14%12.96-0.25%13.25-0.21%-0.58%
2019-07-2312.7812.9012.6812.881.42%0.34%-3.03%1,315,50016,886,00056%12.840.55%12.87-0.70%12.99-0.79%13.28-0.22%-0.55%
2019-07-2213.0213.0512.6412.70-2.38%-0.52%-4.59%2,066,10026,376,00081%12.77-2.25%12.96-1.08%13.09-1.01%13.31-0.68%-0.54%
2019-07-1913.0213.1412.9913.010.08%-0.38%-2.92%1,445,90018,884,00054%13.06-0.02%13.11-0.68%13.22-1.13%13.40-0.76%-0.47%
2019-07-1813.2113.2112.9413.00-2.11%-0.47%-3.74%2,766,00036,129,00091%13.06-1.37%13.19-1.03%13.38-0.69%13.51-0.96%-0.37%
2019-07-1713.2013.3013.1613.280.00%0.28%-2.61%1,320,00017,481,00041%13.24-0.44%13.33-1.25%13.47-0.05%13.64-1.30%-0.21%
2019-07-1613.4513.4913.2013.28-1.85%-0.17%-3.87%2,815,30037,448,00076%13.30-0.87%13.50-0.46%13.47-0.02%13.82-0.70%0.03%
2019-07-1513.6113.6613.1513.530.00%0.83%-2.75%2,275,20030,531,00060%13.42-2.25%13.560.13%13.48-0.36%13.91-0.65%0.20%