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
2019-06-1814.2714.3514.0314.16-0.07%0.00%0.00%723,60010,262,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-1714.6814.6814.1414.17-1.94%-0.62%-1.80%818,80011,675,00072%14.26-2.88%14.56-0.79%14.530.27%14.43-0.28%0.01%
2019-06-1414.8415.0614.4414.45-1.70%-1.58%-0.14%955,40014,027,00087%14.68-0.14%14.680.87%14.490.64%14.47-0.04%0.04%
2019-06-1314.8414.8414.5014.700.96%-0.01%1.55%907,10013,336,00082%14.700.39%14.551.19%14.400.28%14.480.01%0.00%
2019-06-1214.6914.7714.5214.56-1.29%-0.58%0.59%1,018,50014,916,00093%14.651.71%14.380.92%14.360.53%14.47-0.08%-0.04%
2019-06-1113.8914.7813.8514.756.65%2.44%1.82%1,592,30022,928,000141%14.402.98%14.25-0.04%14.28-0.42%14.490.02%-0.06%
2019-06-1014.0314.1913.7813.83-1.43%-1.09%-4.51%777,80010,875,00067%13.98-1.61%14.25-0.29%14.34-0.77%14.480.26%-0.13%
2019-06-0614.4514.6313.9214.03-2.91%-1.27%-2.87%1,116,60015,868,00094%14.21-1.43%14.29-1.08%14.45-0.66%14.45-0.02%-0.26%
2019-06-0514.1214.5614.1214.452.26%0.23%0.01%1,525,70021,996,000133%14.421.41%14.45-0.71%14.55-0.46%14.45-0.15%-0.29%
2019-06-0414.8814.8814.0614.13-4.20%-0.60%-2.34%1,285,20018,270,000117%14.22-3.71%14.55-1.40%14.62-0.92%14.47-0.21%-0.32%
2019-06-0314.8015.0014.5114.750.20%-0.09%1.72%1,104,60016,308,000105%14.76-0.16%14.760.08%14.750.76%14.500.63%-0.37%
2019-05-3114.8414.9214.6114.72-0.41%-0.46%2.15%845,20012,499,00078%14.790.41%14.750.09%14.641.40%14.410.01%-0.60%
2019-05-3014.8814.9414.5114.780.54%0.36%2.57%1,032,30015,203,00092%14.73-0.01%14.731.08%14.440.63%14.41-0.45%-0.83%
2019-05-2914.8614.8814.5314.700.00%-0.20%1.56%749,00011,032,00063%14.73-0.10%14.581.89%14.350.04%14.47-0.39%-0.91%
2019-05-2814.6814.9014.4614.700.75%-0.30%1.17%1,168,10017,222,00094%14.742.57%14.311.15%14.340.36%14.53-0.26%-1.02%
2019-05-2713.8014.7713.8014.595.88%1.50%0.15%1,529,20021,981,000117%14.373.90%14.14-0.17%14.290.67%14.57-0.75%-1.22%
2019-05-2413.9014.3313.6213.78-2.41%-0.40%-6.12%1,296,10017,931,00093%13.84-2.56%14.17-1.91%14.20-1.29%14.68-1.05%-1.23%
2019-05-2314.5114.5114.0014.12-2.69%-0.56%-4.81%893,60012,688,00059%14.20-3.12%14.440.81%14.38-1.43%14.83-0.27%-1.25%
2019-05-2214.6014.8714.3814.51-0.62%-1.00%-2.45%828,00012,135,00052%14.661.22%14.33-0.24%14.59-0.67%14.87-0.43%-1.34%
2019-05-2114.0314.6913.9314.603.84%0.83%-2.26%1,251,40018,120,00075%14.483.46%14.36-1.68%14.69-0.74%14.94-0.69%-1.40%
2019-05-2014.2014.4013.6414.06-1.68%0.46%-6.53%1,389,10019,442,00077%14.00-4.54%14.61-2.44%14.80-1.68%15.04-1.67%-1.40%
2019-05-1715.1515.1514.2114.30-4.98%-2.47%-6.52%1,219,10017,874,00065%14.66-2.82%14.97-0.74%15.05-0.48%15.30-2.31%-1.27%
2019-05-1615.1115.2514.9815.05-0.33%-0.25%-3.89%1,637,70024,708,00077%15.09-0.21%15.09-0.36%15.120.33%15.66-1.30%-1.01%
2019-05-1515.0115.2914.9515.100.47%-0.12%-4.82%1,375,20020,790,00061%15.120.44%15.140.06%15.07-0.37%15.87-1.47%-0.86%
2019-05-1415.0915.2914.7915.03-0.46%-0.15%-6.65%1,419,30021,364,00059%15.05-1.20%15.130.44%15.13-0.60%16.10-2.25%-0.62%
2019-05-1315.3615.5414.9515.10-0.33%-0.88%-8.32%1,697,30025,856,00063%15.230.82%15.07-0.33%15.22-1.63%16.47-0.86%-0.23%
2019-05-1014.5715.4914.5015.154.20%0.26%-8.81%2,696,90040,749,00099%15.111.72%15.12-1.00%15.47-3.75%16.61-1.28%-0.05%
2019-05-0915.2815.5414.5114.54-4.66%-2.12%-13.60%1,909,40028,364,00071%14.86-4.11%15.27-3.54%16.07-2.30%16.83-1.16%0.17%
2019-05-0815.0315.7715.0315.25-2.31%-1.56%-10.43%1,373,30021,274,00054%15.49-0.08%15.83-3.81%16.45-1.91%17.03-0.98%0.35%
2019-05-0715.6115.8815.1215.610.00%0.68%-9.22%2,065,90032,030,00070%15.50-4.76%16.46-2.18%16.77-2.93%17.20-0.73%0.62%