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:
麦趣尔( 002719.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
2019-09-1211.4911.8411.4811.571.40%-0.52%2.92%1,209,90014,071,00095%11.631.48%11.511.05%11.420.66%11.240.58%0.37%
2019-09-1111.6311.6411.3911.41-1.89%-0.44%2.08%956,70010,964,00075%11.46-0.01%11.390.19%11.340.53%11.180.32%0.33%
2019-09-1011.3211.7611.2211.632.56%1.47%4.39%1,979,40022,685,000160%11.461.65%11.370.81%11.280.87%11.140.77%0.30%
2019-09-0911.3411.4711.1511.34-0.09%0.58%2.57%1,785,00020,125,000154%11.28-0.77%11.280.60%11.180.59%11.060.56%0.23%
2019-09-0611.0111.8211.0111.353.18%-0.11%3.23%2,585,10029,371,000253%11.362.43%11.212.04%11.121.81%11.001.22%0.20%
2019-09-0511.0511.1710.9911.00-0.18%-0.84%1.27%1,164,00012,912,000138%11.091.02%10.990.89%10.920.42%10.860.44%0.10%
2019-09-0410.8111.0710.7911.021.29%0.36%1.90%1,121,80012,319,000139%10.981.25%10.890.78%10.880.31%10.810.25%0.08%
2019-09-0310.7410.9210.7410.881.12%0.32%0.86%855,6009,279,000112%10.850.58%10.81-0.31%10.840.09%10.79-0.03%0.12%
2019-09-0210.6610.8510.6610.760.94%-0.21%-0.28%618,3006,667,00079%10.780.04%10.84-0.14%10.830.23%10.79-0.33%0.22%
2019-08-3010.9610.9610.6510.66-2.11%-1.10%-1.53%843,0009,087,00098%10.78-1.24%10.85-0.04%10.810.11%10.83-0.14%0.34%
2019-08-2910.8311.0610.7610.890.37%-0.22%0.45%1,142,80012,473,000134%10.910.67%10.860.90%10.790.53%10.840.20%0.40%
2019-08-2810.8010.9310.7110.850.00%0.08%0.29%576,4006,249,00071%10.840.32%10.760.35%10.740.09%10.820.04%0.40%
2019-08-2710.6110.9610.6110.852.75%0.41%0.32%1,078,00011,649,000135%10.812.11%10.720.52%10.73-0.12%10.820.04%0.41%
2019-08-2610.5310.6710.4510.56-1.58%-0.22%-2.32%538,5005,699,00068%10.58-1.10%10.67-0.51%10.74-0.96%10.810.34%0.42%
2019-08-2310.7410.8010.5710.730.09%0.27%-0.41%672,3007,194,00077%10.700.01%10.72-0.61%10.84-0.34%10.770.19%0.39%
2019-08-2210.7910.8310.6110.72-1.02%0.19%-0.32%735,9007,874,00088%10.70-0.74%10.79-1.15%10.88-0.04%10.750.28%0.34%
2019-08-2110.7710.8610.7010.830.37%0.46%0.99%552,9005,960,00068%10.78-0.76%10.91-0.23%10.89-0.02%10.720.62%0.27%
2019-08-2010.9811.0010.7710.79-1.55%-0.66%1.24%967,00010,504,000113%10.86-1.30%10.940.24%10.890.17%10.660.94%0.12%
2019-08-1911.0011.1010.8210.960.74%-0.41%3.80%1,377,20015,156,000163%11.010.76%10.910.87%10.871.54%10.560.85%-0.07%
2019-08-1610.6011.0010.6010.880.55%-0.38%3.92%916,70010,012,000120%10.921.96%10.820.66%10.700.98%10.470.55%-0.15%
2019-08-1510.5010.9510.4510.821.12%1.01%3.91%675,2007,233,00087%10.71-0.53%10.751.14%10.600.70%10.410.19%-0.23%
2019-08-1410.9010.9010.6610.70-0.37%-0.64%2.95%460,4004,958,00062%10.770.04%10.630.82%10.531.00%10.390.07%-0.28%
2019-08-1310.5510.9910.5410.740.37%-0.23%3.41%823,6008,866,000106%10.772.52%10.541.39%10.421.49%10.390.18%-0.32%
2019-08-1210.1610.7710.1010.705.42%1.90%3.21%1,409,30014,798,000184%10.502.71%10.401.65%10.270.72%10.370.02%-0.37%
2019-08-0910.3310.3510.1310.15-1.07%-0.71%-2.07%395,3004,041,00056%10.22-0.40%10.230.71%10.20-0.46%10.37-0.34%-0.37%
2019-08-0810.1710.3110.1610.260.10%-0.04%-1.35%580,3005,956,00080%10.260.52%10.16-0.21%10.24-0.27%10.40-0.37%-0.34%
2019-08-0710.1310.3310.0810.251.69%0.38%-1.81%1,042,80010,648,000145%10.211.60%10.18-0.72%10.27-0.72%10.44-0.92%-0.32%
2019-08-0610.0210.259.9010.08-2.04%0.30%-4.33%1,119,50011,251,000150%10.05-3.22%10.25-1.81%10.35-1.54%10.54-0.90%-0.24%
2019-08-0510.5010.5210.2710.29-1.72%-0.91%-3.22%518,1005,380,00075%10.38-0.44%10.44-0.48%10.51-0.45%10.630.07%-0.16%
2019-08-0210.4210.5310.2110.470.00%0.38%-1.46%872,8009,103,000112%10.43-0.88%10.49-0.84%10.55-0.63%10.63-0.33%-0.18%