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:
康达尔( 000048.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
2020-01-1723.4023.7523.1323.13-1.15%-1.00%0.48%1,268,10029,626,00095%23.36-0.88%23.63-0.05%23.440.39%23.020.39%0.54%
2020-01-1624.0024.0023.3323.40-2.70%-0.73%2.05%1,499,40035,342,000119%23.57-0.92%23.640.94%23.350.62%22.930.60%0.50%
2020-01-1523.7724.1023.3024.052.34%1.09%5.51%2,787,00066,304,000239%23.791.08%23.421.91%23.202.06%22.791.55%0.43%
2020-01-1422.6924.0022.6323.506.09%-0.16%4.69%2,790,80065,688,000291%23.547.36%22.994.46%22.742.81%22.452.24%0.24%
2020-01-1322.1122.1521.0022.150.23%1.03%0.89%895,50019,633,000110%21.92-0.50%22.00-0.20%22.11-0.02%21.96-0.07%-0.03%
2020-01-1022.1922.2721.9522.10-0.32%0.30%0.59%623,20013,731,00078%22.03-0.24%22.05-0.63%22.120.05%21.970.10%-0.02%
2020-01-0921.9822.2321.9122.171.19%0.38%1.01%613,90013,559,00080%22.090.25%22.190.22%22.110.13%21.950.16%-0.02%
2020-01-0822.3522.3521.8021.91-2.23%-0.56%-0.02%965,70021,277,000132%22.03-1.42%22.140.03%22.080.17%21.920.27%-0.01%
2020-01-0722.5022.5122.1122.412.14%0.26%2.53%1,304,40029,155,000194%22.351.96%22.130.93%22.041.25%21.860.43%-0.03%
2020-01-0622.1122.1521.7021.94-0.05%0.09%0.81%784,40017,195,000124%21.92-0.17%21.930.20%21.77-0.14%21.76-0.28%-0.06%
2020-01-0321.8322.1221.7821.950.32%-0.04%0.57%670,60014,726,000101%21.960.21%21.891.07%21.800.24%21.830.00%0.02%
2020-01-0221.7422.0621.7421.881.16%-0.15%0.25%690,90015,140,000104%21.910.55%21.66-0.29%21.750.35%21.83-0.09%0.05%
2019-12-3121.3822.0821.3821.631.17%-0.75%-0.98%706,40015,395,000107%21.792.21%21.720.24%21.670.45%21.85-0.32%0.09%
2019-12-3021.5421.5421.1621.38-1.57%0.27%-2.44%833,00017,762,000119%21.32-3.40%21.67-0.69%21.57-0.84%21.91-0.47%0.17%
2019-12-2721.9822.4721.6821.720.28%-1.60%-1.35%769,30016,981,000113%22.072.33%21.821.88%21.76-0.46%22.02-0.02%0.25%
2019-12-2621.3221.7521.3221.660.93%0.42%-1.65%301,3006,499,00040%21.570.71%21.41-1.04%21.86-0.22%22.020.15%0.31%
2019-12-2521.3621.7821.2421.460.37%0.20%-2.41%309,0006,618,00039%21.420.48%21.64-1.42%21.91-0.36%21.990.21%0.28%
2019-12-2421.3121.5321.0321.38-0.83%0.31%-2.57%484,70010,331,00059%21.31-2.77%21.95-0.58%21.99-0.70%21.940.06%0.23%
2019-12-2322.3022.3020.8821.56-3.71%-1.65%-1.68%804,70017,640,000101%21.92-1.53%22.08-0.30%22.14-0.21%21.930.14%0.19%
2019-12-2021.9022.5321.9022.392.28%0.58%2.25%1,071,90023,862,000144%22.261.33%22.15-0.07%22.190.23%21.900.51%0.15%
2019-12-1922.0622.1821.8821.89-0.82%-0.36%0.47%653,80014,364,00094%21.97-0.72%22.16-0.23%22.140.36%21.790.29%0.04%
2019-12-1822.3022.3022.0222.07-1.03%-0.27%1.59%634,00014,030,00095%22.13-0.86%22.210.18%22.060.68%21.730.36%-0.06%
2019-12-1722.3622.4522.1222.300.54%-0.09%3.02%905,70020,216,000139%22.320.73%22.171.01%21.910.93%21.650.47%-0.16%
2019-12-1622.1622.5621.9322.180.18%0.09%2.94%881,90019,543,000146%22.160.38%21.951.32%21.710.76%21.550.34%-0.26%
2019-12-1321.3422.9921.3322.143.46%0.29%3.10%1,318,10029,100,000232%22.083.79%21.662.35%21.541.63%21.470.59%-0.34%
2019-12-1221.2221.4521.0821.401.18%0.61%0.24%518,80011,035,00098%21.270.71%21.17-0.06%21.200.13%21.35-0.14%-0.49%
2019-12-1121.1721.3521.0221.150.09%0.14%-1.07%628,70013,279,000119%21.120.02%21.18-0.11%21.17-0.13%21.38-0.33%-0.58%
2019-12-1021.3321.3321.0321.13-0.94%0.07%-1.49%504,30010,649,00099%21.12-1.07%21.20-0.02%21.20-0.39%21.45-0.28%-0.58%
2019-12-0921.3621.4721.2121.330.00%-0.07%-0.84%413,3008,822,00084%21.350.79%21.210.12%21.28-0.46%21.51-0.28%-0.57%
2019-12-0621.0921.3321.0821.330.00%0.72%-1.12%529,40011,211,000104%21.180.25%21.18-0.55%21.38-0.55%21.57-0.61%-0.58%