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:
佳沃股份( 300268.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
2019-09-1215.3715.7015.2115.551.83%0.61%1.77%1,433,20022,150,000154%15.460.40%15.420.31%15.380.25%15.280.16%-0.06%
2019-09-1115.4615.5515.2015.27-1.04%-0.81%0.10%1,076,10016,565,000122%15.390.00%15.370.18%15.350.49%15.260.01%-0.06%
2019-09-1015.3315.4715.2715.430.46%0.23%1.16%941,50014,493,000112%15.390.42%15.340.22%15.270.27%15.25-0.01%-0.04%
2019-09-0915.3115.5815.1815.360.33%0.20%0.69%1,110,70017,026,000133%15.330.19%15.310.73%15.230.34%15.25-0.09%0.00%
2019-09-0615.2015.4215.1315.310.26%0.07%0.28%709,00010,848,00084%15.300.05%15.200.24%15.180.22%15.27-0.63%0.07%
2019-09-0515.1615.4415.0715.271.39%-0.15%-0.61%901,40013,785,00093%15.291.78%15.160.46%15.15-0.04%15.36-0.21%0.25%
2019-09-0415.1115.2014.9015.06-0.66%0.23%-2.18%895,00013,447,00087%15.03-0.98%15.09-0.27%15.15-0.52%15.40-0.10%0.36%
2019-09-0315.1615.3215.0815.160.07%-0.09%-1.63%605,5009,187,00059%15.170.38%15.14-0.37%15.23-0.31%15.410.20%0.41%
2019-09-0214.9015.1914.8515.151.68%0.23%-1.50%746,70011,286,00066%15.12-0.09%15.19-0.58%15.28-0.41%15.380.03%0.46%
2019-08-3015.6515.6514.8114.90-2.04%-1.51%-3.10%987,20014,934,00088%15.13-1.25%15.28-0.73%15.34-1.20%15.380.05%0.46%
2019-08-2915.5715.6015.1515.21-1.36%-0.72%-1.04%918,40014,070,00086%15.32-0.91%15.39-0.24%15.53-0.28%15.370.20%0.40%
2019-08-2815.5015.5915.3815.42-0.45%-0.27%0.53%625,4009,669,00061%15.460.25%15.43-1.02%15.570.30%15.340.19%0.26%
2019-08-2715.3315.8915.3115.491.04%0.44%1.18%849,50013,101,00082%15.420.02%15.59-0.18%15.530.53%15.310.39%0.25%
2019-08-2615.4715.6715.2415.33-2.91%-0.58%0.52%1,142,10017,610,000110%15.42-2.20%15.620.27%15.440.27%15.250.54%0.19%
2019-08-2315.6315.9215.6115.791.02%0.16%4.10%1,907,80030,077,000191%15.771.23%15.581.88%15.401.31%15.171.20%0.11%
2019-08-2215.2015.7915.2015.632.22%0.37%4.28%1,252,20019,500,000144%15.572.35%15.291.05%15.201.10%14.990.89%-0.03%
2019-08-2115.2515.3715.0915.290.66%0.49%2.92%1,004,40015,282,000120%15.220.75%15.130.63%15.040.28%14.860.39%-0.15%
2019-08-2015.1615.2514.9715.190.13%0.58%2.64%1,530,90023,120,000184%15.100.19%15.040.97%15.000.72%14.800.69%-0.21%
2019-08-1914.9315.4014.7215.172.71%0.64%3.22%814,30012,275,000104%15.072.00%14.890.12%14.890.77%14.700.03%-0.33%
2019-08-1614.8014.8914.7014.770.07%-0.05%0.53%519,5007,677,00066%14.780.35%14.870.17%14.770.46%14.69-0.58%-0.33%
2019-08-1514.7914.8914.6014.76-1.07%0.22%-0.12%566,5008,343,00064%14.73-2.10%14.850.43%14.710.31%14.78-1.13%-0.30%
2019-08-1414.9615.3514.9014.920.81%-0.82%-0.18%767,40011,544,00070%15.041.90%14.781.26%14.660.38%14.950.07%-0.17%
2019-08-1314.6015.0314.5714.80-0.07%0.26%-0.91%974,70014,389,00086%14.761.06%14.600.72%14.610.47%14.94-0.19%-0.24%
2019-08-1214.0914.8614.0714.815.26%1.39%-1.04%1,019,70014,895,00089%14.612.24%14.49-0.30%14.54-0.50%14.97-0.24%-0.29%
2019-08-0914.4914.5714.0214.07-2.02%-1.52%-6.21%541,4007,735,00048%14.29-1.40%14.54-0.17%14.61-1.52%15.00-0.26%-0.35%
2019-08-0814.4814.8414.3214.36-1.31%-0.90%-4.52%796,90011,547,00070%14.49-1.60%14.56-1.05%14.84-1.87%15.04-0.29%-0.40%
2019-08-0714.4114.9914.4114.55-0.21%-1.20%-3.54%916,00013,489,00084%14.731.73%14.72-1.61%15.12-0.15%15.08-0.23%-0.46%
2019-08-0614.8014.8014.1514.58-2.47%0.72%-3.56%1,090,40015,785,00099%14.48-4.30%14.96-2.48%15.14-0.66%15.12-0.44%-0.50%
2019-08-0515.1815.3614.9514.95-1.45%-1.16%-1.55%612,4009,263,00061%15.13-0.80%15.340.36%15.240.07%15.19-0.02%-0.53%
2019-08-0215.2915.3915.1515.170.00%-0.51%-0.12%1,438,60021,936,000141%15.25-1.16%15.280.18%15.230.18%15.19-0.26%-0.62%