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:
海欣食品( 002702.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
2020-01-234.214.244.044.11-3.07%-0.72%-6.61%8,487,00035,132,00087%4.14-2.54%4.23-2.69%4.37-0.89%4.40-0.63%0.04%
2020-01-224.304.304.214.24-0.93%-0.19%-4.27%5,231,10022,222,00055%4.25-1.51%4.35-1.92%4.41-0.32%4.43-0.25%0.14%
2020-01-214.394.404.274.28-3.17%-0.77%-3.60%8,889,40038,343,00092%4.31-2.49%4.44-0.52%4.42-0.56%4.44-0.36%0.20%
2020-01-204.444.474.384.42-2.21%-0.07%-0.81%11,800,70052,190,000119%4.42-1.76%4.460.05%4.45-0.18%4.46-0.13%0.33%
2020-01-174.364.704.344.524.15%0.40%1.30%18,185,40081,872,000179%4.503.19%4.461.18%4.460.20%4.460.36%0.45%
2020-01-164.374.414.344.34-0.91%-0.53%-2.38%4,222,90018,425,00045%4.36-0.32%4.40-0.65%4.45-0.18%4.450.09%0.43%
2020-01-154.424.424.344.38-1.13%0.07%-1.40%5,627,30024,628,00058%4.38-1.66%4.43-0.85%4.45-0.11%4.440.16%0.45%
2020-01-144.494.504.434.43-0.89%-0.47%-0.11%6,780,10030,180,00071%4.45-0.14%4.470.05%4.46-0.09%4.440.36%0.45%
2020-01-134.494.504.424.47-1.11%0.29%1.15%7,871,20035,084,00079%4.46-0.69%4.470.16%4.46-0.09%4.420.30%0.47%
2020-01-104.474.554.394.522.03%0.71%2.59%14,336,70064,349,000150%4.491.06%4.460.20%4.470.50%4.410.50%0.46%
2020-01-094.424.484.414.430.91%-0.25%1.05%6,745,50029,960,00078%4.440.14%4.45-0.22%4.450.27%4.380.32%0.42%
2020-01-084.474.484.384.39-2.66%-1.01%0.46%9,399,30041,689,000112%4.44-0.81%4.460.32%4.430.43%4.370.41%0.40%
2020-01-074.434.564.394.511.58%0.87%3.63%13,121,10058,667,000169%4.47-0.02%4.450.75%4.410.96%4.350.88%0.36%
2020-01-064.334.634.334.441.83%-0.72%2.92%16,188,00072,400,000228%4.472.97%4.421.96%4.371.44%4.311.08%0.28%
2020-01-034.344.384.304.360.23%0.39%2.16%6,397,70027,783,000106%4.34-0.30%4.330.37%4.310.40%4.270.21%0.19%
2020-01-024.344.404.314.350.93%-0.14%2.14%7,514,00032,731,000128%4.361.49%4.320.68%4.290.63%4.260.28%0.20%
2019-12-314.284.344.244.310.47%0.42%1.48%6,691,20028,718,000113%4.29-0.21%4.290.35%4.270.42%4.250.19%0.22%
2019-12-304.194.434.194.291.90%-0.26%1.20%11,184,30048,107,000190%4.301.27%4.271.04%4.251.05%4.240.52%0.25%
2019-12-274.244.274.204.21-0.47%-0.87%-0.17%5,590,90023,745,000103%4.250.47%4.230.60%4.200.00%4.220.19%0.22%
2019-12-264.194.264.184.230.48%0.07%0.50%4,426,50018,711,00085%4.230.60%4.200.48%4.20-0.14%4.210.12%0.21%
2019-12-254.194.234.164.210.48%0.19%0.14%4,435,40018,639,00087%4.200.65%4.18-0.38%4.21-0.31%4.200.14%0.21%
2019-12-244.144.214.134.191.45%0.36%-0.19%4,072,20017,003,00080%4.180.02%4.20-0.55%4.22-0.14%4.200.02%0.21%
2019-12-234.254.254.124.13-2.59%-1.05%-1.60%6,814,80028,443,000136%4.17-1.97%4.22-0.82%4.230.05%4.200.00%0.22%
2019-12-204.274.294.234.24-0.70%-0.42%1.02%4,251,80018,105,00093%4.260.02%4.260.31%4.230.31%4.200.22%0.24%
2019-12-194.254.304.234.270.47%0.31%1.96%4,608,70019,619,000100%4.260.09%4.240.69%4.210.38%4.190.26%0.23%
2019-12-184.224.324.214.250.47%-0.07%1.75%7,584,50032,260,000170%4.250.78%4.210.74%4.200.70%4.180.48%0.20%
2019-12-174.184.254.164.231.20%0.24%1.76%6,625,80027,961,000165%4.221.47%4.180.75%4.170.51%4.160.53%0.12%
2019-12-164.144.194.134.180.72%0.50%1.09%6,054,00025,178,000160%4.160.24%4.150.24%4.150.07%4.140.19%0.03%
2019-12-134.164.174.134.150.73%0.02%0.56%3,110,90012,906,00092%4.150.19%4.140.00%4.15-0.10%4.130.17%0.02%
2019-12-124.144.184.124.120.00%-0.51%0.00%3,254,00013,476,00098%4.140.07%4.14-0.07%4.150.02%4.120.10%0.00%