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
2020-03-308.939.298.809.123.05%1.09%-5.35%6,547,20059,066,00072%9.021.09%8.960.46%8.90-0.19%9.64-0.38%0.37%
2020-03-278.909.098.808.85-0.11%-0.84%-8.51%5,231,20046,690,00060%8.930.01%8.920.71%8.92-7.37%9.67-0.30%0.41%
2020-03-268.889.078.778.86-1.77%-0.72%-8.68%5,765,00051,444,00069%8.920.11%8.86-0.66%9.63-2.21%9.70-0.43%0.44%
2020-03-258.859.128.779.022.85%1.19%-7.43%7,355,70065,569,00092%8.911.82%8.92-10.02%9.85-1.44%9.74-0.72%0.46%
2020-03-248.889.008.488.77-2.77%0.17%-10.65%7,873,10068,928,000102%8.76-3.43%9.91-3.57%9.99-1.12%9.82-0.95%0.54%
2020-03-239.109.329.029.02-9.98%-0.51%-8.97%8,476,90076,853,000121%9.07-16.68%10.28-1.57%10.10-1.48%9.91-0.95%0.63%
2020-03-2011.8111.819.9710.02-8.74%-7.91%0.16%16,715,500181,874,000313%10.885.74%10.445.00%10.264.48%10.003.84%0.72%
2020-03-1910.1010.989.7910.986.71%6.71%13.97%10,687,600109,975,000254%10.293.48%9.943.14%9.823.23%9.631.79%0.34%
2020-03-189.3910.329.3210.299.70%3.48%8.72%11,614,200115,497,000298%9.949.98%9.647.19%9.514.73%9.472.08%0.27%
2020-03-178.939.388.549.385.39%3.74%1.16%4,131,30037,354,000128%9.04-0.40%8.99-0.08%9.08-0.18%9.27-0.26%0.06%
2020-03-169.059.278.848.90-1.66%-1.96%-4.26%1,897,70017,228,00062%9.083.01%9.00-1.10%9.10-0.41%9.300.03%0.08%
2020-03-138.519.088.489.05-0.66%2.69%-2.61%1,996,00017,590,00064%8.81-3.13%9.10-0.72%9.13-1.34%9.29-0.03%0.07%
2020-03-129.209.259.019.11-2.57%0.13%-2.00%2,317,10021,081,00075%9.10-2.25%9.17-0.53%9.26-1.70%9.30-0.20%0.05%
2020-03-119.239.389.219.351.19%0.46%0.38%2,786,80025,938,00091%9.312.35%9.22-0.70%9.420.04%9.320.05%0.11%
2020-03-109.039.308.889.240.76%1.62%-0.75%3,312,10030,118,000108%9.09-1.94%9.28-2.55%9.41-0.31%9.31-0.10%0.12%
2020-03-099.359.419.159.17-3.37%-1.11%-1.60%2,553,00023,674,00087%9.27-1.99%9.52-0.04%9.440.24%9.32-0.05%0.13%
2020-03-069.529.549.379.49-1.35%0.31%1.78%3,503,80033,148,000122%9.46-1.97%9.530.57%9.420.90%9.320.10%0.18%
2020-03-059.3610.039.299.623.11%-0.32%3.27%6,749,20065,134,000251%9.654.55%9.473.56%9.332.00%9.321.05%0.24%
2020-03-049.079.349.079.331.86%1.07%1.22%2,037,10018,805,00087%9.230.72%9.151.05%9.150.01%9.22-0.01%0.22%
2020-03-039.199.289.029.160.99%-0.05%-0.64%2,299,50021,075,00099%9.171.38%9.05-0.79%9.150.08%9.22-0.07%0.31%
2020-03-028.849.128.849.072.95%0.33%-1.68%1,989,00017,981,00085%9.040.90%9.12-0.57%9.14-0.60%9.23-0.03%0.48%
2020-02-289.159.158.818.81-5.47%-1.66%-4.53%2,547,50022,822,000109%8.96-4.05%9.18-0.63%9.20-1.00%9.23-0.20%0.51%
2020-02-279.199.529.129.321.86%-0.18%0.80%2,764,40025,811,000133%9.341.18%9.230.04%9.290.07%9.250.39%0.35%
2020-02-269.099.339.039.15-0.33%-0.85%-0.65%2,051,10018,927,000103%9.231.08%9.23-0.66%9.29-0.03%9.210.14%0.23%
2020-02-259.319.318.919.18-2.34%0.56%-0.18%2,561,70023,386,000129%9.13-2.20%9.29-0.70%9.29-0.28%9.200.02%0.08%
2020-02-249.419.459.219.40-0.32%0.71%2.23%2,502,60023,360,000137%9.33-1.01%9.360.23%9.310.54%9.200.42%-0.04%
2020-02-219.429.519.379.430.32%0.01%2.98%2,253,80021,250,000130%9.431.26%9.340.77%9.260.88%9.160.68%-0.19%
2020-02-209.209.429.199.402.17%0.95%3.35%2,413,10022,471,000147%9.310.79%9.260.97%9.180.90%9.100.83%-0.44%
2020-02-199.289.329.149.20-1.39%-0.42%2.00%1,657,80015,317,000102%9.240.13%9.180.85%9.100.31%9.020.92%-0.74%
2020-02-189.109.359.099.330.00%1.12%4.39%2,058,00018,989,000125%9.231.89%9.101.20%9.070.54%8.941.60%-1.13%