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:
恒顺醋业( 600305.SH 上证)
板块 :食品   火炬计划   
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
2021-01-1925.9126.2525.2525.49-2.30%-0.54%2.39%16,206,600415,337,00061%25.631.92%25.23-0.79%25.530.45%24.900.70%0.92%
2021-01-1824.6526.0924.0726.095.41%3.75%5.53%24,857,400625,054,00088%25.150.14%25.43-0.69%25.410.74%24.720.82%0.92%
2021-01-1526.2826.2824.5024.75-6.53%-1.44%0.93%36,070,100905,781,000128%25.11-3.59%25.610.05%25.230.56%24.521.03%0.85%
2021-01-1425.5327.0024.9626.481.89%1.66%9.09%30,328,300789,959,000120%26.051.02%25.602.45%25.091.67%24.271.59%0.69%
2021-01-1325.8226.1525.2125.991.52%0.80%8.77%27,019,700696,646,000113%25.782.76%24.991.82%24.671.62%23.891.67%0.46%
2021-01-1223.9426.0023.9125.606.93%2.03%8.93%36,846,300924,527,000158%25.094.96%24.541.92%24.281.54%23.501.63%0.21%
2021-01-1123.4124.4523.1323.940.29%0.14%3.52%23,493,300561,624,00099%23.91-1.78%24.080.29%23.910.83%23.130.26%-0.01%
2021-01-0824.3825.0823.6023.87-1.61%-1.93%3.49%27,571,900671,104,000122%24.341.65%24.011.00%23.721.67%23.060.71%-0.02%
2021-01-0723.8124.2823.5124.261.89%1.32%5.93%24,919,100596,697,000114%23.951.06%23.771.43%23.331.61%22.900.39%-0.09%
2021-01-0624.0224.2323.3023.810.04%0.49%4.37%24,665,800584,455,000113%23.700.04%23.431.89%22.961.86%22.810.43%-0.12%
2021-01-0523.1024.1022.9423.802.59%0.49%4.78%31,153,100737,859,000148%23.693.60%23.003.24%22.541.51%22.720.63%-0.15%
2021-01-0422.1423.3022.0623.204.79%1.48%2.78%25,265,800577,635,000125%22.863.87%22.282.51%22.20-0.13%22.570.20%-0.21%
2020-12-3122.0022.2221.7822.140.05%0.59%-1.72%18,213,700400,877,00086%22.011.51%21.73-1.26%22.23-0.73%22.53-0.61%-0.19%
2020-12-3021.4022.1721.3022.133.27%2.06%-2.36%16,782,200363,881,00077%21.680.79%22.01-1.83%22.39-1.20%22.67-0.74%-0.06%
2020-12-2922.0022.0021.2421.43-3.16%-0.39%-6.14%19,666,900423,110,00088%21.51-4.28%22.42-1.79%22.66-1.03%22.83-0.80%0.10%
2020-12-2823.2023.3521.8022.13-4.82%-1.54%-3.85%32,347,900727,080,000154%22.48-3.79%22.83-1.41%22.90-0.57%23.02-0.57%0.26%
2020-12-2523.0223.8922.7523.25-0.21%-0.48%0.44%16,851,500393,684,00086%23.361.80%23.150.68%23.030.84%23.150.20%0.42%
2020-12-2423.1523.4422.4123.30-0.17%1.53%0.86%18,132,700416,130,00093%22.95-0.90%23.000.18%22.84-0.45%23.10-0.02%0.45%
2020-12-2322.6023.5422.4423.344.01%0.79%1.01%23,557,400545,518,000124%23.161.44%22.951.24%22.94-0.38%23.110.09%0.53%
2020-12-2222.7523.2922.4022.44-1.28%-1.70%-2.80%17,430,800397,918,00093%22.830.17%22.67-0.93%23.03-0.54%23.090.13%0.66%
2020-12-2122.7223.1222.4622.73-0.35%-0.26%-1.42%15,884,100361,999,00082%22.791.31%22.89-1.09%23.15-0.45%23.060.05%0.76%
2020-12-1822.9023.0722.0222.81-2.10%1.40%-1.02%25,701,300578,140,000124%22.50-4.04%23.14-1.80%23.26-0.58%23.050.34%0.92%
2020-12-1723.8024.0823.0123.30-2.84%-0.61%1.45%20,858,400488,979,000100%23.44-1.11%23.560.15%23.390.35%22.970.72%1.12%
2020-12-1623.5124.1123.3023.981.31%1.15%5.15%17,879,300423,861,00091%23.710.62%23.531.14%23.310.66%22.810.88%1.07%
2020-12-1523.6023.9523.1923.670.34%0.47%4.71%15,896,800374,524,00083%23.560.81%23.270.72%23.160.85%22.610.78%0.99%
2020-12-1422.9123.7622.7023.594.38%0.94%5.16%23,303,000544,612,000127%23.372.59%23.100.82%22.960.61%22.431.01%0.90%
2020-12-1122.8923.2222.5022.60-1.82%-0.79%1.77%14,723,700335,421,00086%22.78-0.90%22.910.34%22.820.80%22.210.51%0.76%
2020-12-1022.7523.3322.5923.020.44%0.14%4.19%14,702,700337,977,00092%22.990.14%22.830.17%22.640.93%22.100.79%0.66%
2020-12-0922.7823.3322.5622.92-0.04%-0.16%4.55%17,028,300390,903,000113%22.961.36%22.801.21%22.431.12%21.921.35%0.51%
2020-12-0822.9223.1422.1222.930.00%1.25%6.01%23,331,900528,422,000157%22.65-0.75%22.521.22%22.181.17%21.631.15%0.21%