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
2020-01-1711.4411.6611.4411.540.61%-0.31%-0.61%2,641,30030,577,00098%11.581.53%11.48-0.04%11.53-0.12%11.61-0.08%0.24%
2020-01-1611.4511.4811.3511.470.00%0.60%-1.29%2,885,10032,895,000101%11.40-0.60%11.49-0.63%11.54-0.51%11.62-0.05%0.30%
2020-01-1511.5511.5811.4111.47-0.86%-0.01%-1.34%2,165,30024,838,00076%11.47-1.02%11.56-0.48%11.60-0.45%11.630.10%0.33%
2020-01-1411.6611.7011.5111.57-0.77%-0.16%-0.38%2,640,00030,594,00092%11.59-0.09%11.61-0.28%11.65-0.34%11.610.24%0.34%
2020-01-1311.6911.7111.5511.66-0.26%0.53%0.64%2,620,90030,399,00093%11.60-0.53%11.65-0.41%11.690.01%11.590.26%0.32%
2020-01-1011.7111.7611.5811.69-0.17%0.25%1.16%2,323,10027,090,00086%11.66-0.32%11.70-0.30%11.690.05%11.560.30%0.31%
2020-01-0911.6711.7711.6311.711.12%0.10%1.64%1,782,20020,848,00068%11.70-0.17%11.730.28%11.690.35%11.520.29%0.28%
2020-01-0811.7611.8511.5811.58-1.53%-1.18%0.80%3,139,70036,791,000123%11.72-0.32%11.700.21%11.640.52%11.490.40%0.26%
2020-01-0711.6511.8711.6411.761.03%0.03%2.78%3,460,40040,682,000149%11.761.30%11.670.79%11.580.84%11.440.63%0.23%
2020-01-0611.4511.7011.4411.640.78%0.30%2.37%2,956,80034,313,000134%11.61-0.40%11.580.57%11.490.60%11.370.33%0.17%
2020-01-0311.6011.8411.5111.550.35%-0.87%1.91%3,964,90046,195,000191%11.651.60%11.521.36%11.421.11%11.330.50%0.16%
2020-01-0211.4311.5211.3911.511.05%0.37%2.07%3,031,50034,764,000156%11.470.95%11.360.91%11.300.71%11.280.26%0.15%
2019-12-3111.2311.5011.1811.391.15%0.26%1.26%2,545,00028,912,000139%11.361.41%11.260.79%11.220.53%11.250.15%0.16%
2019-12-3011.1511.2811.0111.260.72%0.52%0.26%2,094,70023,465,000108%11.200.15%11.170.25%11.160.06%11.230.09%0.19%
2019-12-2711.1511.2311.1511.180.36%-0.04%-0.37%1,923,00021,508,000100%11.190.70%11.140.23%11.15-0.29%11.220.12%0.20%
2019-12-2611.1211.1511.0611.140.36%0.30%-0.61%1,497,40016,632,00077%11.11-0.13%11.12-0.28%11.18-0.64%11.210.05%0.20%
2019-12-2511.2011.2011.0811.10-0.54%-0.19%-0.92%1,352,00015,035,00072%11.12-0.05%11.15-0.64%11.25-0.28%11.200.06%0.20%
2019-12-2411.1311.1811.0611.160.36%0.31%-0.32%1,022,90011,381,00055%11.13-0.46%11.22-0.73%11.280.01%11.200.10%0.20%
2019-12-2311.2811.2811.1011.12-1.07%-0.51%-0.58%2,008,40022,447,000107%11.18-1.24%11.30-0.39%11.280.10%11.190.07%0.20%
2019-12-2011.4111.4211.2411.24-1.14%-0.68%0.56%1,882,50021,305,000106%11.32-0.70%11.350.39%11.270.41%11.180.22%0.20%
2019-12-1911.3811.5211.3211.370.71%-0.24%1.95%2,366,60026,973,000140%11.400.79%11.300.76%11.230.59%11.150.41%0.16%
2019-12-1811.2511.3611.2511.29-0.27%-0.16%1.64%1,748,60019,773,000111%11.310.66%11.220.59%11.160.44%11.110.30%0.12%
2019-12-1711.1611.3611.1211.321.62%0.77%2.21%3,431,20038,546,000225%11.231.22%11.150.89%11.110.73%11.080.47%0.08%
2019-12-1611.1611.1611.0511.140.27%0.37%1.06%1,841,80020,443,000140%11.100.38%11.050.35%11.030.13%11.020.16%0.01%
2019-12-1310.9811.1210.9711.111.65%0.48%0.95%1,997,50022,086,000158%11.060.97%11.020.36%11.020.08%11.010.18%-0.01%
2019-12-1210.9810.9910.9010.93-0.27%-0.19%-0.50%912,8009,996,00077%10.95-0.38%10.98-0.31%11.01-0.14%10.990.06%-0.06%
2019-12-1110.9911.0310.9610.96-0.27%-0.30%-0.16%1,229,40013,515,000103%10.990.14%11.01-0.15%11.020.04%10.980.06%-0.15%
2019-12-1011.0111.0110.9510.99-0.45%0.11%0.17%1,268,60013,927,000108%10.98-0.73%11.03-0.20%11.020.04%10.970.02%-0.26%
2019-12-0911.1211.1211.0111.04-0.36%-0.17%0.65%1,223,10013,526,000107%11.060.13%11.050.27%11.010.19%10.970.16%-0.32%
2019-12-0611.0111.0811.0111.080.00%0.32%1.17%1,133,60012,521,00079%11.050.05%11.020.26%10.990.27%10.95-0.19%-0.47%