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
2020-01-1710.6710.6710.5310.56-0.75%-0.41%-4.04%901,8009,562,00060%10.60-1.12%10.75-1.35%10.87-0.50%11.01-0.77%-0.22%
2020-01-1610.8710.9110.5710.64-2.03%-0.77%-4.06%1,575,80016,898,00091%10.72-1.77%10.90-0.96%10.92-0.68%11.09-0.91%-0.14%
2020-01-1511.0611.0810.8410.86-1.90%-0.51%-2.97%1,118,70012,212,00054%10.92-1.63%11.01-0.15%11.00-0.40%11.19-0.82%0.01%
2020-01-1411.0211.1711.0211.070.45%-0.24%-1.91%1,324,10014,694,00057%11.101.02%11.020.32%11.04-0.21%11.290.05%0.25%
2020-01-1310.9211.0410.8411.020.64%0.32%-2.30%1,008,30011,076,00043%10.990.22%10.99-0.47%11.07-0.32%11.280.08%0.25%
2020-01-1011.0511.0710.9110.95-0.54%-0.10%-2.84%970,20010,634,00041%10.96-0.41%11.04-0.54%11.10-0.72%11.270.04%0.24%
2020-01-0910.9611.1410.9311.010.73%0.04%-2.26%1,600,00017,610,00068%11.01-0.87%11.10-0.44%11.18-0.83%11.270.04%0.24%
2020-01-0811.1911.2810.9010.93-2.76%-1.55%-2.93%2,109,90023,424,00092%11.10-0.79%11.15-0.86%11.28-1.02%11.26-0.04%0.22%
2020-01-0711.1511.3211.1011.240.81%0.45%-0.21%1,637,60018,324,00076%11.190.22%11.25-0.71%11.390.10%11.260.12%0.24%
2020-01-0611.2811.2811.0911.15-1.76%-0.13%-0.90%2,150,40024,009,000102%11.17-1.44%11.33-1.17%11.380.10%11.25-0.04%0.25%
2020-01-0311.3311.4111.2311.35-0.53%0.19%0.84%3,242,70036,734,000159%11.33-0.61%11.460.14%11.370.27%11.260.11%0.34%
2020-01-0211.7311.7311.3111.41-2.81%0.11%1.48%4,776,30054,437,000249%11.40-2.10%11.440.63%11.340.94%11.240.58%0.44%
2019-12-3111.1012.2410.9811.745.48%0.84%5.02%4,005,10046,629,000267%11.646.06%11.374.50%11.233.21%11.181.54%0.43%
2019-12-3010.7111.1910.7111.133.06%1.39%1.10%1,230,00013,502,00098%10.981.36%10.880.52%10.890.05%11.010.06%0.33%
2019-12-2710.9210.9210.6910.80-0.64%-0.28%-1.84%1,106,00011,978,00091%10.830.11%10.83-0.39%10.88-0.98%11.00-0.01%0.42%
2019-12-2610.8110.8910.7210.870.83%0.48%-1.21%906,2009,803,00073%10.82-0.10%10.87-0.41%10.99-0.88%11.000.00%0.53%
2019-12-2510.9611.0010.7510.78-1.19%-0.45%-2.03%1,221,90013,232,00097%10.83-1.31%10.91-1.46%11.09-0.25%11.00-0.15%0.62%
2019-12-2410.8811.0410.8410.911.11%-0.57%-0.99%895,5009,826,00071%10.970.18%11.08-0.82%11.110.11%11.020.16%0.73%
2019-12-2311.2011.2010.7410.79-2.79%-1.49%-1.92%1,242,70013,611,00095%10.95-2.25%11.17-0.13%11.10-0.01%11.000.28%0.80%
2019-12-2011.3511.5211.0211.10-3.14%-0.94%1.19%1,881,60021,084,000143%11.21-0.44%11.180.72%11.100.77%10.970.77%0.86%
2019-12-1910.9311.5010.8311.464.95%1.83%5.27%2,143,60024,124,000175%11.252.66%11.101.84%11.021.28%10.891.17%0.80%
2019-12-1810.8811.0610.8810.920.18%-0.38%1.49%949,10010,404,00083%10.960.85%10.900.39%10.88-0.14%10.760.46%0.68%
2019-12-1710.8910.9310.8110.900.46%0.28%1.76%870,8009,466,00078%10.870.18%10.860.01%10.890.13%10.710.53%0.58%
2019-12-1610.9610.9610.7810.850.09%0.00%1.83%717,9007,789,00065%10.85-0.01%10.86-0.48%10.880.34%10.660.94%0.50%
2019-12-1310.8410.9510.7210.840.56%-0.10%2.69%1,211,10013,142,000102%10.85-0.13%10.910.13%10.840.67%10.561.11%0.37%
2019-12-1211.0211.1110.7810.78-2.44%-0.78%3.26%1,234,10013,408,000105%10.87-1.21%10.890.55%10.770.94%10.440.87%0.18%
2019-12-1110.8611.0710.8411.051.75%0.47%6.76%1,357,70014,932,000121%11.001.66%10.841.57%10.671.21%10.350.97%0.04%
2019-12-1010.7010.9410.6710.861.02%0.39%5.94%1,369,80014,818,000130%10.820.97%10.671.57%10.541.31%10.250.92%-0.09%
2019-12-0910.4510.8910.3810.752.77%0.34%5.83%1,654,70017,729,000162%10.712.84%10.501.87%10.412.18%10.160.90%-0.20%
2019-12-0610.3910.5110.2210.460.00%0.40%3.90%1,123,70011,707,000116%10.421.45%10.311.05%10.191.58%10.070.09%-0.30%