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
2020-01-1718.1018.2517.7218.081.57%0.58%5.58%6,438,300115,736,00084%17.980.15%17.870.72%17.651.05%17.120.64%0.62%
2020-01-1617.6618.5017.4717.801.19%-0.83%4.61%9,575,600171,869,000128%17.952.07%17.741.55%17.471.48%17.021.00%0.58%
2020-01-1517.5117.8417.4017.590.06%0.03%4.40%5,355,70094,179,00073%17.59-0.11%17.471.01%17.210.90%16.850.69%0.50%
2020-01-1417.6017.8817.3717.580.23%-0.14%5.07%8,655,200152,362,000114%17.601.58%17.291.62%17.061.40%16.730.90%0.43%
2020-01-1317.0217.5916.8517.543.18%1.21%5.77%13,064,200226,403,000182%17.332.46%17.022.27%16.831.86%16.581.10%0.31%
2020-01-1016.7217.1216.6217.002.29%0.51%3.64%8,276,900139,999,000131%16.912.51%16.640.98%16.520.64%16.400.67%0.18%
2020-01-0916.4216.6616.2916.622.28%0.73%2.00%6,181,800101,997,000102%16.500.73%16.480.62%16.410.00%16.290.49%0.09%
2020-01-0816.4116.5816.2116.25-1.99%-0.79%0.22%5,249,00085,980,00086%16.38-0.87%16.38-0.11%16.410.23%16.220.18%-0.02%
2020-01-0716.0916.7816.0516.583.05%0.34%2.43%9,952,700164,448,000171%16.522.04%16.400.20%16.380.71%16.190.45%-0.07%
2020-01-0616.3516.3616.0416.09-2.37%-0.64%-0.14%7,701,800124,713,000148%16.19-1.66%16.37-0.04%16.260.07%16.110.12%-0.12%
2020-01-0316.5516.5916.3616.48-0.42%0.09%2.40%4,623,80076,136,00095%16.47-0.11%16.370.83%16.250.63%16.090.17%-0.12%
2020-01-0216.4316.6516.1516.550.91%0.40%3.01%7,258,400119,644,000153%16.481.61%16.240.99%16.151.19%16.070.27%-0.11%
2019-12-3115.9916.4515.8816.403.14%1.09%2.35%8,401,100136,289,000188%16.222.61%16.081.18%15.960.67%16.02-0.04%-0.10%
2019-12-3015.9916.0915.7015.90-0.56%0.56%-0.80%3,908,80061,803,00094%15.81-1.35%15.890.30%15.85-0.19%16.03-0.35%0.00%
2019-12-2715.9616.2515.8615.990.19%-0.24%-0.59%3,470,40055,623,00085%16.031.10%15.840.15%15.88-0.09%16.09-0.17%0.11%
2019-12-2615.8416.0615.6915.961.27%0.67%-0.95%4,529,10071,803,000110%15.850.73%15.82-0.20%15.90-0.39%16.11-0.27%0.18%
2019-12-2515.9616.0815.6215.76-1.44%0.13%-2.45%6,506,700102,410,000161%15.74-1.28%15.85-0.99%15.96-0.99%16.16-0.59%0.26%
2019-12-2415.9516.0815.8115.990.25%0.29%-1.61%2,989,90047,667,00082%15.94-0.44%16.01-0.47%16.12-0.67%16.25-0.33%0.37%
2019-12-2315.9416.1315.8515.950.25%-0.39%-2.17%2,902,10046,470,00074%16.01-0.26%16.09-0.61%16.23-0.40%16.30-0.06%0.50%
2019-12-2016.3516.3515.9015.91-1.91%-0.90%-2.47%4,689,00075,278,000112%16.05-0.82%16.19-1.01%16.29-0.43%16.310.10%0.62%
2019-12-1916.2616.3116.0816.22-0.43%0.21%-0.47%3,769,30061,010,00096%16.19-0.94%16.35-0.44%16.36-0.12%16.300.28%0.60%
2019-12-1816.5716.5716.2016.29-1.39%-0.31%0.25%3,924,90064,134,000104%16.34-1.07%16.42-0.05%16.38-0.07%16.250.43%0.53%
2019-12-1716.4816.6516.3616.520.30%0.02%2.10%3,926,90064,861,000109%16.520.65%16.430.52%16.390.07%16.180.94%0.43%
2019-12-1616.4116.5616.3016.470.61%0.37%2.74%3,685,80060,484,000103%16.410.34%16.350.07%16.380.29%16.030.70%0.26%
2019-12-1316.3616.4816.2016.370.06%0.09%2.83%3,480,90056,929,00099%16.360.54%16.34-0.28%16.330.61%15.920.54%0.14%
2019-12-1216.4216.5216.0716.36-0.18%0.57%3.33%3,361,80054,691,00098%16.27-0.78%16.380.23%16.230.67%15.830.54%0.04%
2019-12-1116.3216.5516.3216.39-0.55%-0.04%4.08%2,621,60042,984,00074%16.40-0.26%16.340.90%16.130.82%15.750.53%-0.06%
2019-12-1016.3516.6616.0516.481.79%0.26%5.20%5,863,20096,377,000166%16.441.34%16.201.89%16.002.22%15.671.03%-0.15%
2019-12-0915.9516.5815.9016.193.58%-0.18%4.42%5,713,70092,675,000173%16.224.03%15.902.54%15.652.02%15.511.12%-0.29%
2019-12-0615.4815.6915.4115.630.00%0.24%1.94%2,576,00040,164,00077%15.590.67%15.501.32%15.340.29%15.33-0.11%-0.49%