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:
双汇发展( 000895.SZ 深证)
板块 :食品   
所属成分指数: 沪深300
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
2020-01-1731.0031.0830.4230.55-0.68%-0.39%-0.67%9,045,900277,435,00063%30.67-1.08%31.06-0.38%31.07-0.27%30.760.22%0.50%
2020-01-1631.4031.6430.7530.76-2.87%-0.79%0.23%15,559,300482,405,000105%31.00-1.25%31.17-0.09%31.15-0.19%30.690.53%0.51%
2020-01-1531.2031.6830.9831.671.51%0.87%3.75%12,500,300392,474,00079%31.400.79%31.200.22%31.210.74%30.530.69%0.51%
2020-01-1431.1731.5530.8631.200.00%0.15%2.91%9,334,500290,789,00057%31.150.35%31.13-0.13%30.980.61%30.320.66%0.42%
2020-01-1331.4431.5030.7531.20-0.76%0.50%3.59%12,945,300401,888,00076%31.05-0.55%31.170.77%30.800.87%30.120.62%0.32%
2020-01-1031.4731.8031.0131.440.10%0.71%5.03%10,549,800329,335,00062%31.22-0.04%30.930.91%30.530.54%29.940.56%0.25%
2020-01-0930.5031.6830.5031.413.87%0.58%5.51%19,439,100607,071,000116%31.232.65%30.651.74%30.370.99%29.770.93%0.19%
2020-01-0830.4030.8730.1830.24-1.11%-0.60%2.53%17,247,400524,702,000103%30.420.67%30.130.36%30.070.76%29.490.45%0.08%
2020-01-0729.3930.6729.3930.583.66%1.19%4.15%16,841,200508,946,000106%30.221.59%30.020.29%29.840.87%29.360.39%0.03%
2020-01-0629.8130.0929.3029.50-1.34%-0.83%0.86%17,539,600521,743,000107%29.75-1.18%29.930.56%29.580.55%29.25-0.06%-0.01%
2020-01-0330.3830.6029.7829.90-1.22%-0.67%2.16%16,716,400503,203,000101%30.100.53%29.761.25%29.420.86%29.270.37%0.01%
2020-01-0229.3630.3029.2230.274.27%1.09%3.81%28,834,500863,397,000173%29.942.87%29.401.79%29.171.49%29.160.45%-0.04%
2019-12-3129.0329.3528.8229.030.24%-0.27%0.01%16,590,500482,936,000102%29.111.25%28.880.76%28.740.26%29.03-0.21%-0.08%
2019-12-3028.6629.0428.2128.960.91%0.73%-0.45%16,948,100487,237,000101%28.75-0.10%28.660.25%28.67-0.42%29.09-0.30%-0.07%
2019-12-2728.5129.0528.4928.700.88%-0.27%-1.63%15,473,400445,307,00088%28.781.64%28.590.05%28.79-0.99%29.18-0.08%-0.06%
2019-12-2628.4628.5928.1528.450.21%0.48%-2.56%9,503,500269,084,00052%28.31-0.89%28.57-1.10%29.07-0.25%29.20-0.08%-0.09%
2019-12-2529.0129.1028.3028.39-2.10%-0.62%-2.85%15,699,100448,479,00087%28.57-1.06%28.89-1.65%29.15-0.41%29.22-0.12%-0.12%
2019-12-2428.9029.0928.6929.00-0.28%0.44%-0.88%8,619,900248,889,00048%28.87-0.94%29.380.12%29.27-0.36%29.26-0.02%-0.17%
2019-12-2330.1230.1328.8029.08-2.77%-0.23%-0.63%20,366,700593,628,000114%29.15-2.22%29.34-0.09%29.37-0.23%29.26-0.06%-0.24%
2019-12-2029.3130.0429.3129.912.33%0.34%2.15%20,921,200623,643,000122%29.812.74%29.370.25%29.440.51%29.280.11%-0.28%
2019-12-1929.1529.3828.6929.230.27%0.74%-0.06%17,528,900508,600,00099%29.02-0.70%29.29-0.49%29.290.01%29.25-0.07%-0.35%
2019-12-1829.7529.7529.0229.15-2.15%-0.24%-0.41%20,710,200605,161,000113%29.22-1.35%29.440.14%29.290.14%29.270.01%-0.43%
2019-12-1729.5530.0029.2329.791.02%0.57%1.79%19,653,500582,150,00095%29.620.49%29.400.71%29.250.42%29.27-0.07%-0.67%
2019-12-1629.1729.9929.0429.491.38%0.05%0.70%23,344,000688,079,000119%29.481.47%29.190.82%29.130.26%29.29-0.21%-0.70%
2019-12-1329.2629.3928.8229.091.11%0.14%-0.88%18,015,400523,346,00097%29.050.78%28.950.03%29.05-0.48%29.35-0.40%-0.72%
2019-12-1228.9329.1228.6528.77-0.28%-0.19%-2.36%11,230,300323,703,00062%28.82-0.37%28.95-0.57%29.19-0.21%29.47-0.41%-0.72%
2019-12-1129.1429.2628.7128.85-0.62%-0.28%-2.49%13,690,200396,086,00077%28.93-0.47%29.11-0.79%29.25-0.10%29.59-0.57%-0.72%
2019-12-1029.2629.5528.7429.03-0.24%-0.13%-2.44%12,433,200361,407,00070%29.07-0.76%29.34-0.04%29.28-0.39%29.76-0.75%-0.72%
2019-12-0930.0530.0928.8829.10-2.12%-0.65%-2.94%16,421,300480,964,00090%29.29-0.85%29.360.17%29.39-0.50%29.98-0.46%-0.67%
2019-12-0629.1930.0529.1529.730.00%0.64%-1.29%21,620,600638,703,000123%29.541.02%29.31-0.24%29.54-0.45%30.12-0.56%-0.72%