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
2020-01-2317.4117.4916.2616.64-5.19%-1.23%-3.73%22,664,500381,857,00099%16.85-3.85%17.64-1.11%17.57-0.52%17.280.36%1.18%
2020-01-2218.0018.0216.9017.55-2.99%0.15%1.90%21,420,300375,341,00098%17.52-3.58%17.840.12%17.660.45%17.221.06%1.27%
2020-01-2118.0719.0217.6118.091.92%-0.46%6.16%38,375,300697,389,000183%18.173.73%17.823.14%17.582.38%17.042.14%1.24%
2020-01-2017.0017.8017.0017.754.53%1.32%6.39%19,057,100333,865,00098%17.522.49%17.271.42%17.170.16%16.681.28%1.09%
2020-01-1717.0917.2616.9416.98-0.70%-0.67%3.08%11,167,500190,894,00057%17.090.09%17.03-0.10%17.140.87%16.470.80%1.00%
2020-01-1616.8217.2516.8217.101.18%0.12%4.63%13,776,700235,292,00070%17.080.81%17.05-0.64%16.990.92%16.340.80%0.94%
2020-01-1517.0017.2516.7016.90-0.12%-0.25%4.24%14,749,000249,875,00074%16.94-0.97%17.161.01%16.841.28%16.210.92%0.89%
2020-01-1417.3017.3516.9116.92-2.76%-1.09%5.32%20,384,900348,727,000101%17.11-0.92%16.991.39%16.631.55%16.071.18%0.82%
2020-01-1316.7017.6816.6617.405.90%0.78%9.59%40,312,100695,993,000211%17.275.99%16.764.22%16.373.54%15.882.45%0.71%
2020-01-1016.3116.5516.1116.430.74%0.86%6.02%19,556,300318,564,000115%16.290.18%16.081.52%15.811.31%15.500.85%0.52%
2020-01-0915.8516.4715.8516.313.23%0.30%6.14%23,108,100375,754,000146%16.263.60%15.842.28%15.611.46%15.371.21%0.48%
2020-01-0815.5015.8815.4115.801.09%0.66%4.06%22,125,200347,274,000144%15.701.42%15.481.36%15.390.75%15.180.77%0.41%
2020-01-0715.2815.7115.2315.631.96%1.00%3.73%18,615,500288,094,000131%15.481.59%15.280.44%15.270.87%15.070.62%0.36%
2020-01-0615.0015.4214.9215.331.73%0.63%2.37%18,420,300280,620,000137%15.231.12%15.210.01%15.140.47%14.980.38%0.32%
2020-01-0315.2315.2714.8915.07-1.05%0.03%1.01%13,946,000210,105,000109%15.07-1.55%15.210.55%15.070.23%14.920.18%0.30%
2020-01-0215.2315.4615.1515.23-0.13%-0.48%2.26%16,285,700249,227,000133%15.300.49%15.130.93%15.040.74%14.890.37%0.31%
2019-12-3114.8515.3914.8015.252.14%0.14%2.78%21,254,100323,681,000172%15.233.32%14.991.44%14.921.17%14.840.23%0.32%
2019-12-3014.6014.9714.4614.931.91%1.29%0.85%13,299,800196,037,000102%14.74-0.46%14.77-0.22%14.750.22%14.800.07%0.39%
2019-12-2714.8514.9114.6114.65-1.21%-1.07%-0.97%10,627,000157,362,00066%14.810.15%14.810.47%14.720.11%14.790.52%0.56%
2019-12-2614.8514.9014.6714.830.14%0.30%0.77%8,707,300128,748,00052%14.79-0.22%14.740.43%14.70-0.05%14.720.40%0.55%
2019-12-2514.5315.0014.5314.811.30%-0.05%1.04%15,160,400224,648,00090%14.821.80%14.680.38%14.71-0.16%14.660.53%0.51%
2019-12-2414.3714.6214.3714.621.39%0.44%0.27%8,928,500129,961,00051%14.56-0.06%14.62-0.58%14.74-0.73%14.580.27%0.46%
2019-12-2314.5314.7014.4014.42-1.03%-1.00%-0.83%10,022,200145,975,00057%14.57-1.13%14.71-0.78%14.840.09%14.540.21%0.40%
2019-12-2014.9114.9314.5614.57-1.95%-1.10%0.41%9,979,800147,023,00058%14.73-0.53%14.82-0.66%14.830.74%14.510.22%0.39%
2019-12-1914.8514.8914.6914.860.88%0.34%2.64%10,884,700161,198,00064%14.81-0.45%14.920.51%14.720.62%14.480.28%0.36%
2019-12-1815.0315.0914.7014.73-2.06%-0.99%2.03%17,897,400266,255,000109%14.88-0.84%14.841.14%14.630.88%14.440.46%0.28%
2019-12-1714.9515.1414.8515.040.80%0.25%4.66%23,449,800351,819,000155%15.001.74%14.681.55%14.501.24%14.370.96%0.17%
2019-12-1614.3215.0214.3214.925.00%1.17%4.81%44,580,300657,405,000320%14.754.84%14.453.00%14.332.37%14.241.77%-0.01%
2019-12-1314.0314.2513.9114.212.30%1.02%1.59%17,545,200246,793,000166%14.071.05%14.030.47%13.99-0.02%13.990.40%-0.26%
2019-12-1213.9214.1213.8213.890.00%-0.22%-0.30%11,848,000164,923,000114%13.92-1.08%13.97-0.11%14.00-0.19%13.93-0.04%-0.45%