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:
煌上煌( 002695.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
2019-08-2013.2113.4013.1313.320.38%0.29%1.53%5,041,30066,955,000118%13.281.05%13.15-0.04%13.190.15%13.120.54%-0.04%
2019-08-1913.0813.2812.9613.271.69%0.97%1.69%7,168,60094,214,000174%13.140.49%13.15-0.18%13.17-0.05%13.050.25%-0.15%
2019-08-1613.3013.3012.9313.05-3.33%-0.22%0.25%8,887,200116,236,000243%13.08-1.90%13.18-0.62%13.170.04%13.020.33%-0.19%
2019-08-1513.0513.5512.8613.501.96%1.26%4.05%4,195,90055,938,000137%13.330.60%13.260.55%13.170.73%12.970.23%-0.27%
2019-08-1413.3513.4013.1513.240.68%-0.09%2.29%2,931,60038,851,000101%13.250.58%13.190.75%13.070.64%12.940.04%-0.30%
2019-08-1313.2013.3513.0313.15-0.38%-0.19%1.63%3,416,60045,015,000123%13.180.11%13.090.79%12.991.20%12.94-0.09%-0.33%
2019-08-1212.5713.5512.5513.205.01%0.30%1.92%6,513,70085,725,000247%13.164.08%12.992.68%12.841.54%12.95-0.06%-0.37%
2019-08-0912.7412.7712.5212.57-0.63%-0.59%-3.00%1,741,60022,023,00074%12.65-0.12%12.650.69%12.64-0.34%12.96-0.72%-0.41%
2019-08-0812.5612.7212.5312.650.88%-0.08%-3.09%1,685,80021,343,00066%12.660.19%12.56-0.60%12.69-0.78%13.05-0.52%-0.36%
2019-08-0712.6212.7612.5012.540.16%-0.76%-4.43%1,653,00020,887,00059%12.641.36%12.64-0.49%12.79-0.75%13.12-0.42%-0.35%
2019-08-0612.6012.6612.2512.52-1.73%0.43%-4.98%3,139,10039,136,000101%12.47-2.97%12.70-1.81%12.88-1.61%13.18-0.56%-0.37%
2019-08-0512.7613.0312.6212.74-0.62%-0.84%-3.85%2,530,40032,510,00084%12.850.42%12.93-1.01%13.09-1.10%13.25-0.12%-0.39%
2019-08-0212.9512.9512.7012.82-2.58%0.20%-3.36%3,632,60046,477,000118%12.79-3.45%13.07-2.40%13.24-1.55%13.27-0.51%-0.47%
2019-08-0113.3713.5213.1213.16-1.64%-0.69%-1.30%2,249,40029,807,00076%13.25-1.17%13.39-0.77%13.45-0.03%13.33-0.05%-0.51%
2019-07-3113.4013.5313.3313.38-0.74%-0.21%0.30%1,649,80022,120,00050%13.41-0.87%13.49-0.15%13.450.22%13.34-0.22%-0.65%
2019-07-3013.5313.6613.4013.48-0.37%-0.34%0.82%1,902,30025,731,00055%13.530.08%13.510.51%13.420.44%13.37-0.51%-0.77%
2019-07-2913.6513.6913.3713.530.45%0.11%0.68%2,736,30036,981,00070%13.520.15%13.440.47%13.360.57%13.44-0.43%-0.85%
2019-07-2613.4713.5913.3613.470.00%-0.19%-0.19%3,299,50044,528,00084%13.501.12%13.380.73%13.290.20%13.50-0.24%-0.83%
2019-07-2513.2013.4813.1513.472.12%0.93%-0.44%3,897,80052,020,000100%13.350.22%13.280.67%13.26-0.04%13.53-0.46%-0.81%
2019-07-2413.3913.4513.1813.19-0.75%-0.95%-2.96%4,088,70054,449,000107%13.321.30%13.19-0.02%13.26-0.48%13.59-0.58%-0.78%
2019-07-2312.9713.3012.9313.292.23%1.10%-2.79%2,893,80038,043,00076%13.150.50%13.20-0.57%13.33-1.27%13.67-0.73%-0.75%
2019-07-2213.2813.2912.9713.00-2.11%-0.62%-5.60%3,208,40041,970,00082%13.08-2.04%13.27-1.18%13.50-1.21%13.77-0.96%-0.70%
2019-07-1913.2813.4813.1813.280.30%-0.55%-4.49%3,317,90044,303,00080%13.350.16%13.43-1.37%13.66-0.66%13.91-0.91%-0.62%
2019-07-1813.7413.7413.2013.24-3.71%-0.69%-5.65%5,797,30077,290,000135%13.33-2.46%13.62-2.00%13.75-1.36%14.03-1.43%-0.51%
2019-07-1713.7513.8313.4513.750.07%0.60%-3.41%3,480,70047,575,00076%13.67-1.38%13.89-0.69%13.94-0.65%14.24-1.45%-0.32%
2019-07-1614.2314.2413.6813.74-3.44%-0.86%-4.89%6,048,40083,825,000118%13.86-2.42%13.99-0.89%14.03-0.92%14.45-1.32%-0.10%
2019-07-1514.0514.3813.9314.230.85%0.19%-2.79%3,244,90046,088,00059%14.201.22%14.120.15%14.16-0.30%14.64-0.25%0.12%
2019-07-1213.8914.1613.8314.111.00%0.56%-3.86%2,352,80033,015,00039%14.03-0.39%14.10-0.63%14.21-0.85%14.68-0.05%0.21%
2019-07-1114.0514.2813.9513.97-0.43%-0.83%-4.86%2,902,40040,886,00046%14.09-0.43%14.18-0.58%14.33-0.80%14.68-0.12%0.30%
2019-07-1014.2114.3714.0014.030.00%-0.83%-4.56%3,210,00045,416,00047%14.15-1.04%14.27-1.08%14.44-1.61%14.70-0.23%0.37%