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
2019-06-1811.5011.6311.1611.40-0.52%0.04%-5.02%2,170,20024,732,00048%11.40-1.27%11.61-1.77%11.89-2.36%12.00-0.47%0.58%
2019-06-1711.5011.7711.3411.46-0.87%-0.71%-4.98%1,875,90021,651,00037%11.54-2.02%11.82-1.94%12.18-0.54%12.060.11%1.01%
2019-06-1411.9012.1011.5411.56-3.43%-1.87%-4.04%3,492,30041,138,00069%11.78-1.80%12.05-2.60%12.24-0.15%12.050.07%1.07%
2019-06-1312.3012.3611.7211.97-3.08%-0.22%-0.57%3,733,80044,791,00078%12.00-3.21%12.38-0.37%12.260.52%12.040.21%1.06%
2019-06-1212.4912.5812.2812.35-2.37%-0.36%2.80%3,415,40042,332,00078%12.39-1.64%12.421.03%12.201.13%12.010.69%1.03%
2019-06-1112.2412.8812.1712.652.18%0.40%6.02%5,973,50075,264,000143%12.603.06%12.292.31%12.060.63%11.931.52%0.95%
2019-06-1011.8012.7411.6212.384.47%1.26%5.33%5,000,00061,132,000128%12.231.66%12.021.62%11.990.79%11.750.94%0.67%
2019-06-0612.4512.4911.7211.85-4.44%-1.47%1.77%5,559,90066,869,000156%12.031.55%11.83-0.72%11.890.64%11.641.13%0.38%
2019-06-0511.3412.4011.1012.4010.03%4.70%7.69%6,337,40075,056,000199%11.842.27%11.910.39%11.820.52%11.510.93%0.11%
2019-06-0412.2412.2411.1611.27-9.11%-2.68%-1.21%5,045,40058,427,000187%11.58-5.03%11.87-0.29%11.760.42%11.410.66%0.00%
2019-06-0311.5912.7511.4112.406.99%1.70%9.41%7,437,10090,677,000334%12.195.41%11.904.54%11.715.07%11.333.89%-0.08%
2019-05-3111.2411.8911.2411.593.39%0.20%6.24%3,329,30038,510,000192%11.573.20%11.382.30%11.142.47%10.910.71%-0.46%
2019-05-3011.0311.3511.0311.210.09%0.02%3.49%1,532,70017,178,00089%11.210.53%11.132.05%10.871.47%10.83-0.06%-0.55%
2019-05-2910.9211.2310.8611.201.63%0.46%3.34%1,476,90016,466,00086%11.150.80%10.901.72%10.720.69%10.84-0.07%-0.56%
2019-05-2810.7311.2510.7311.021.47%-0.37%1.60%2,400,60026,554,000140%11.064.31%10.722.77%10.640.91%10.85-0.20%-0.57%
2019-05-2710.2410.9010.2010.866.05%2.41%-0.07%2,465,20026,140,000141%10.603.65%10.430.31%10.550.04%10.87-1.27%-0.61%
2019-05-2410.1610.3510.1410.241.19%0.09%-6.98%1,093,20011,185,00060%10.23-0.65%10.40-1.86%10.54-2.28%11.01-1.90%-0.53%
2019-05-2310.5810.6110.1010.12-4.80%-1.73%-9.81%1,577,40016,244,00072%10.30-4.04%10.60-1.02%10.79-1.61%11.22-1.54%-0.36%
2019-05-2210.9110.9910.5210.63-1.57%-0.94%-6.73%1,029,00011,042,00042%10.73-0.73%10.71-2.01%10.97-0.68%11.40-0.24%-0.26%
2019-05-2110.7110.9310.6210.800.75%-0.09%-5.46%1,552,20016,779,00060%10.811.93%10.92-1.11%11.04-0.83%11.42-0.11%-0.35%
2019-05-2010.8511.0110.3410.72-1.38%1.08%-6.26%1,878,40019,921,00065%10.61-5.41%11.05-1.86%11.13-1.90%11.440.12%-0.51%
2019-05-1711.3311.5610.7810.87-3.98%-3.05%-4.83%2,703,00030,306,00096%11.21-0.93%11.26-0.37%11.35-1.81%11.42-0.25%-0.74%
2019-05-1611.2711.4211.2211.320.27%0.03%-1.14%1,416,40016,029,00053%11.320.32%11.30-1.09%11.56-0.82%11.45-0.11%-0.79%
2019-05-1511.1611.4411.1511.291.26%0.08%-1.51%1,340,70015,125,00048%11.28-0.12%11.42-1.88%11.650.09%11.46-0.16%-0.91%
2019-05-1411.2011.5011.1111.15-2.45%-1.28%-2.88%1,985,60022,428,00070%11.30-2.76%11.64-1.01%11.640.36%11.48-0.67%-1.00%
2019-05-1311.8011.9311.3511.43-4.59%-1.60%-1.11%2,301,10026,729,00079%11.62-1.72%11.760.44%11.601.20%11.56-0.41%-1.07%
2019-05-1011.9712.1111.4311.980.93%1.36%3.23%4,199,90049,640,000149%11.820.32%11.711.72%11.460.81%11.61-0.28%-1.15%
2019-05-0911.2912.0811.2811.873.22%0.76%2.00%4,646,10054,736,000177%11.783.52%11.513.43%11.371.14%11.64-0.56%-1.26%
2019-05-0811.2011.5910.9611.50-0.35%1.05%-1.73%2,422,60027,568,00098%11.381.08%11.130.05%11.24-0.28%11.70-1.08%-1.28%
2019-05-0710.8111.6010.7211.540.00%2.50%-2.45%3,705,70041,719,000150%11.264.79%11.12-0.53%11.28-1.91%11.83-1.72%-1.17%