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
2020-09-2820.3820.8320.3120.330.00%-0.83%-4.09%7,845,700160,840,00050%20.500.44%20.62-0.51%20.72-0.38%21.20-0.72%-1.04%
2020-09-2520.5720.7520.0120.33-1.21%-0.39%-4.78%10,040,600204,925,00060%20.41-2.07%20.73-0.64%20.80-0.63%21.35-0.84%-1.10%
2020-09-2420.8321.2020.5520.58-1.34%-1.25%-4.42%13,773,300287,044,00078%20.84-0.15%20.86-0.12%20.93-0.32%21.53-0.54%-1.22%
2020-09-2320.8521.1020.6320.860.34%-0.06%-3.64%10,753,200224,447,00056%20.870.02%20.88-0.42%21.00-1.00%21.65-0.21%-1.32%
2020-09-2220.7821.1220.5120.79-0.29%-0.38%-4.16%11,649,400243,115,00056%20.87-0.13%20.97-0.36%21.21-1.17%21.69-0.64%-1.41%
2020-09-2121.3021.4120.6320.85-2.57%-0.22%-4.50%20,249,800423,135,00091%20.90-0.95%21.05-1.59%21.46-1.31%21.83-1.08%-1.44%
2020-09-1821.1021.5820.6521.401.61%1.44%-3.04%21,258,500448,475,00091%21.10-0.15%21.39-2.01%21.75-1.28%22.07-1.36%-1.45%
2020-09-1721.8521.9020.8121.06-4.62%-0.32%-5.87%23,873,600504,404,00096%21.13-4.80%21.83-2.44%22.03-0.98%22.37-2.48%-1.43%
2020-09-1622.7122.7121.8422.08-2.99%-0.50%-3.76%15,367,700341,039,00060%22.19-1.79%22.37-0.09%22.250.64%22.94-1.16%-1.17%
2020-09-1522.3622.8522.2122.761.83%0.73%-1.94%14,307,700323,298,00055%22.601.12%22.390.92%22.11-0.10%23.21-1.38%-1.02%
2020-09-1422.6922.7022.1922.35-0.75%0.02%-5.04%16,413,500366,781,00058%22.350.23%22.191.02%22.13-0.74%23.54-1.37%-0.81%
2020-09-1121.8822.7021.6522.522.93%1.01%-5.62%22,493,700501,481,00076%22.291.38%21.96-0.33%22.29-1.35%23.86-2.01%-0.60%
2020-09-1021.7122.2921.5321.882.58%-0.50%-10.15%26,013,600572,060,00081%21.991.50%22.04-1.59%22.60-3.34%24.35-1.51%-0.29%
2020-09-0922.0022.1521.3221.33-4.73%-1.56%-13.73%27,492,300595,663,00081%21.67-3.64%22.39-2.97%23.38-2.73%24.72-1.16%-0.02%
2020-09-0822.7822.9022.0622.39-1.06%-0.42%-10.49%25,181,100566,206,00076%22.49-2.23%23.08-4.24%24.04-2.51%25.02-0.86%0.19%
2020-09-0723.6523.8122.5122.63-4.27%-1.60%-10.31%28,975,100666,337,00084%23.00-2.58%24.10-2.91%24.66-2.48%25.23-1.20%0.39%
2020-09-0424.0024.2423.2423.64-5.36%0.14%-7.43%32,559,200768,610,00093%23.61-7.24%24.82-3.08%25.28-2.83%25.54-1.20%0.73%
2020-09-0325.4626.3024.5724.98-2.38%-1.84%-3.35%35,471,100902,707,000103%25.45-0.85%25.61-1.22%26.02-0.27%25.850.10%1.19%
2020-09-0225.7026.1325.4025.59-1.39%-0.30%-0.89%20,352,200522,387,00061%25.67-0.35%25.92-1.49%26.090.64%25.820.40%1.37%
2020-09-0126.3026.5925.0725.95-1.74%0.75%0.91%30,333,400781,336,00088%25.76-2.19%26.320.13%25.920.71%25.720.71%1.55%
2020-08-3126.2026.7925.7126.410.38%0.29%3.42%25,010,800658,640,00076%26.33-1.63%26.281.59%25.74-0.02%25.540.71%1.61%
2020-08-2826.3027.4926.2026.31-1.64%-1.72%3.76%36,350,800973,098,000115%26.773.99%25.872.48%25.750.13%25.361.12%1.66%
2020-08-2725.0026.9524.6626.756.79%3.92%6.68%35,305,800908,825,000116%25.743.79%25.24-0.59%25.710.43%25.081.15%1.63%
2020-08-2624.6625.2824.1625.050.85%1.00%1.04%26,292,500652,124,00086%24.80-1.21%25.39-1.93%25.600.22%24.790.97%1.62%
2020-08-2525.5826.1624.5124.84-4.46%-1.06%1.16%43,509,5001,092,369,000147%25.11-4.12%25.89-0.36%25.550.83%24.551.17%1.58%
2020-08-2426.0826.9225.5026.000.19%-0.71%7.13%35,356,000925,800,000134%26.19-0.72%25.991.83%25.341.70%24.272.16%1.56%
2020-08-2125.3127.5825.3025.953.06%-1.62%9.24%49,284,5001,299,944,000194%26.385.40%25.524.56%24.923.46%23.763.43%1.46%
2020-08-2024.5925.6724.1325.180.72%0.62%9.63%27,401,300685,711,000114%25.031.54%24.411.83%24.082.08%22.971.83%1.18%
2020-08-1923.5525.0223.4225.005.44%1.44%10.84%32,797,300808,294,000136%24.654.92%23.972.58%23.593.09%22.562.25%1.05%
2020-08-1822.9024.2022.7023.710.00%0.94%7.48%26,970,100633,496,000109%23.49-0.03%23.371.18%22.891.16%22.061.34%0.85%