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
2019-06-1815.8916.7115.8116.372.96%0.00%0.00%25,870,200422,533,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-1715.7916.0415.6015.900.00%0.07%2.71%22,095,400351,068,00097%15.89-3.01%16.180.12%16.000.97%15.480.94%1.02%
2019-06-1416.5017.1715.8815.90-4.10%-2.94%3.68%35,959,000589,081,000162%16.381.43%16.161.96%15.852.17%15.341.85%0.98%
2019-06-1315.7316.8615.5716.585.47%2.66%10.11%28,261,500456,447,000139%16.152.48%15.852.62%15.512.12%15.061.39%0.78%
2019-06-1215.5115.9715.5015.720.32%-0.25%5.85%19,409,400305,892,000104%15.761.07%15.451.89%15.191.44%14.851.12%0.63%
2019-06-1115.3815.8615.3015.671.36%0.49%6.69%26,756,600417,240,000146%15.593.90%15.162.59%14.971.24%14.691.42%0.53%
2019-06-1014.4715.5614.4715.466.62%3.00%6.75%23,062,100346,128,000133%15.012.75%14.780.97%14.790.80%14.480.83%0.40%
2019-06-0614.4414.7814.4414.500.00%-0.74%0.95%15,001,000219,137,00092%14.610.14%14.63-0.79%14.670.71%14.360.46%0.36%
2019-06-0514.6914.8014.4314.50-0.75%-0.60%1.42%15,041,900219,436,00093%14.59-0.65%14.750.34%14.570.43%14.300.30%0.37%
2019-06-0414.8215.1714.4414.61-2.27%-0.50%2.50%21,244,800311,947,000134%14.68-1.48%14.701.19%14.510.90%14.250.63%0.40%
2019-06-0314.4615.0714.4214.952.47%0.31%5.54%25,284,600376,836,000172%14.902.65%14.532.06%14.381.97%14.171.27%0.41%
2019-05-3114.2214.7514.0314.592.82%0.49%4.31%25,900,600376,046,000187%14.523.89%14.241.93%14.101.69%13.990.50%0.36%
2019-05-3013.7814.2213.6814.192.68%1.54%1.96%16,748,800234,072,000123%13.980.74%13.970.78%13.860.24%13.92-0.15%0.39%
2019-05-2913.8214.0213.8013.82-1.14%-0.37%-0.85%8,320,800115,429,00060%13.87-0.94%13.860.32%13.83-0.32%13.94-0.12%0.47%
2019-05-2813.8014.2413.7713.980.65%-0.16%0.18%16,533,200231,509,000106%14.002.60%13.810.52%13.880.19%13.960.19%0.59%
2019-05-2713.5213.9113.2913.892.13%1.77%-0.27%12,047,900164,434,00077%13.65-0.37%13.74-1.08%13.850.01%13.930.09%0.59%
2019-05-2413.6713.9413.5313.60-0.51%-0.72%-2.26%9,685,500132,677,00058%13.70-1.11%13.89-0.38%13.85-0.82%13.920.45%0.60%
2019-05-2314.1814.1813.5613.67-3.46%-1.32%-1.32%14,144,600195,945,00082%13.85-1.68%13.950.45%13.96-0.44%13.850.49%0.51%
2019-05-2213.9814.3313.8114.160.78%0.50%2.71%12,445,000175,341,00075%14.091.29%13.88-0.57%14.030.10%13.790.61%0.44%
2019-05-2113.7014.1713.6414.052.18%1.01%2.53%13,384,800186,179,00077%13.911.73%13.96-0.56%14.010.22%13.700.77%0.38%
2019-05-2013.9214.0013.4513.75-2.55%0.56%1.11%14,072,800192,429,00077%13.67-3.77%14.04-0.47%13.980.17%13.600.77%0.28%
2019-05-1714.2014.5213.9714.11-1.05%-0.70%4.56%19,231,700273,272,000108%14.210.37%14.110.91%13.961.36%13.500.85%0.16%
2019-05-1614.1114.3214.0114.260.07%0.73%6.57%16,180,200229,055,00093%14.161.06%13.981.06%13.771.30%13.380.61%0.09%
2019-05-1513.7714.3513.6214.254.17%1.73%7.14%28,510,900399,385,000157%14.012.20%13.832.24%13.601.68%13.301.03%0.02%
2019-05-1413.7213.9113.5813.68-1.79%-0.20%3.92%13,533,600185,511,00081%13.710.24%13.531.42%13.371.21%13.160.21%-0.09%
2019-05-1313.3313.9413.3313.932.73%1.87%6.04%21,331,600291,692,000128%13.673.31%13.341.42%13.211.84%13.140.26%-0.17%
2019-05-1013.0313.5812.7813.565.85%2.45%3.50%18,816,700249,059,000116%13.242.67%13.151.13%12.970.33%13.10-0.46%-0.26%
2019-05-0913.0813.2612.7512.81-3.39%-0.64%-2.68%11,695,100150,771,00068%12.89-2.53%13.010.78%12.93-0.64%13.16-0.28%-0.20%
2019-05-0812.7013.5312.6513.262.08%0.25%0.45%19,688,700260,415,000114%13.233.00%12.900.56%13.010.39%13.200.06%-0.21%
2019-05-0712.5013.1212.4512.990.00%1.15%-1.53%18,691,800240,039,000110%12.841.69%12.83-1.27%12.96-0.69%13.19-0.23%-0.25%