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:
龙大肉食( 002726.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
2020-09-2810.2710.479.939.98-2.16%-1.61%-3.56%23,457,500237,931,000108%10.141.64%10.070.05%10.11-0.35%10.35-0.74%-2.01%
2020-09-2510.0510.249.7410.201.69%2.21%-2.16%22,040,900219,954,00098%9.98-0.98%10.06-0.83%10.14-0.89%10.43-1.14%-2.30%
2020-09-2410.1110.229.9210.03-1.67%-0.48%-4.88%18,382,200185,249,00079%10.08-0.97%10.15-0.96%10.23-0.52%10.55-1.26%-2.49%
2020-09-2310.1710.3610.0710.200.69%0.23%-4.49%13,836,800140,822,00055%10.18-0.34%10.25-0.52%10.29-0.98%10.68-1.46%-2.60%
2020-09-2210.2410.3510.1010.13-2.13%-0.80%-6.52%13,448,000137,332,00049%10.21-1.06%10.30-0.21%10.39-1.36%10.84-1.92%-2.50%
2020-09-2110.4410.4810.1810.35-0.77%0.28%-6.33%18,170,600187,538,00061%10.32-0.11%10.32-1.07%10.53-0.79%11.05-2.36%-2.31%
2020-09-1810.3910.4910.2010.430.29%0.95%-7.83%22,553,800233,033,00070%10.330.18%10.43-1.87%10.61-1.23%11.32-2.15%-2.03%
2020-09-1710.6810.7110.1410.40-3.53%0.84%-10.07%27,177,200280,267,00083%10.31-3.09%10.63-1.53%10.75-1.77%11.56-3.23%-1.76%
2020-09-1610.9811.0410.4510.78-1.73%1.30%-9.79%26,694,800284,076,00081%10.64-2.79%10.80-1.20%10.94-1.98%11.95-3.30%-1.33%
2020-09-1510.8811.1510.7410.971.39%0.21%-11.23%26,664,800291,910,00079%10.951.33%10.93-0.89%11.16-2.55%12.36-2.56%-0.83%
2020-09-1411.0411.1310.6010.82-1.90%0.16%-14.69%26,051,300281,442,00074%10.80-2.05%11.03-2.55%11.45-3.59%12.68-3.64%-0.42%
2020-09-1110.8211.3410.7511.030.73%0.01%-16.20%27,368,000301,839,00071%11.03-1.37%11.32-3.55%11.88-3.17%13.16-3.04%0.19%
2020-09-1011.3711.6610.8110.95-3.10%-2.07%-19.33%36,883,300412,438,00086%11.18-4.40%11.73-5.29%12.27-5.04%13.57-2.32%0.81%
2020-09-0912.3412.3411.2611.30-9.53%-3.39%-18.69%33,389,700390,515,00076%11.70-5.59%12.39-4.45%12.92-4.81%13.90-0.46%1.29%
2020-09-0812.8812.9712.1312.49-3.18%0.82%-10.54%32,478,800402,382,00073%12.39-5.64%12.96-4.78%13.57-3.35%13.96-0.04%1.57%
2020-09-0713.7613.8112.7212.90-5.49%-1.75%-7.63%30,863,800405,240,00074%13.13-3.31%13.61-4.05%14.04-2.81%13.970.42%1.53%
2020-09-0413.7413.8413.3613.65-1.87%0.52%-1.86%21,915,000297,603,00056%13.58-3.83%14.19-2.00%14.45-1.05%13.910.55%1.52%
2020-09-0314.7014.7013.8113.91-4.27%-1.49%0.56%30,924,200436,676,00084%14.12-3.76%14.48-1.67%14.600.23%13.831.05%1.47%
2020-09-0214.7315.4014.4014.53-1.49%-0.97%6.15%31,894,200467,939,00094%14.670.04%14.720.17%14.572.64%13.691.69%1.37%
2020-09-0114.7014.8014.5014.750.41%0.57%9.58%25,624,300375,803,00076%14.67-0.80%14.701.12%14.201.97%13.461.57%1.22%
2020-08-3114.9515.2214.4314.69-1.61%-0.64%10.85%49,833,300736,747,000149%14.780.99%14.544.19%13.923.03%13.252.44%1.10%
2020-08-2814.5015.1914.2114.933.61%1.99%15.41%58,923,100862,549,000189%14.643.31%13.954.88%13.514.19%12.943.19%0.90%
2020-08-2713.1214.4113.1214.4110.00%1.69%14.94%50,763,000719,305,000176%14.178.19%13.305.56%12.974.77%12.542.44%0.62%
2020-08-2612.4913.4712.3013.106.94%0.02%7.04%60,348,800790,382,000193%13.108.08%12.605.81%12.383.79%12.242.41%0.46%
2020-08-2512.0012.2511.8412.252.25%1.09%2.51%26,745,400324,106,00079%12.122.35%11.911.21%11.930.01%11.95-0.48%0.26%
2020-08-2411.7011.9811.5711.983.28%1.18%-0.23%22,359,300264,730,00055%11.841.62%11.77-0.96%11.93-0.55%12.010.38%0.54%
2020-08-2111.5811.7711.5611.60-0.85%-0.44%-3.03%15,747,000183,465,00037%11.65-1.06%11.88-0.98%11.99-0.27%11.960.00%0.57%
2020-08-2011.9411.9811.6311.70-3.15%-0.65%-2.20%21,136,000248,887,00048%11.78-2.40%12.00-0.80%12.03-0.84%11.960.11%0.67%
2020-08-1912.0812.3011.8012.08-0.17%0.12%1.09%31,663,600382,054,00072%12.07-0.08%12.100.24%12.131.38%11.950.18%0.72%
2020-08-1812.1012.4011.9012.100.00%0.21%1.44%33,635,000406,146,00077%12.08-0.60%12.07-0.74%11.96-0.70%11.930.29%0.78%