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
2019-08-1221.8321.9021.4221.870.09%1.05%-3.70%14,490,600313,610,00093%21.64-1.45%21.830.15%21.82-1.51%22.71-1.05%-0.74%
2019-08-0922.1522.4721.5621.85-1.09%-0.51%-4.80%12,009,500263,736,00079%21.960.10%21.80-0.12%22.15-1.04%22.95-0.88%-0.65%
2019-08-0821.5522.1621.5022.092.41%0.69%-4.60%11,952,000262,213,00077%21.941.44%21.83-1.79%22.38-1.12%23.15-0.99%-0.58%
2019-08-0722.1522.2421.1721.57-2.40%-0.27%-7.76%20,432,800441,916,000127%21.63-1.54%22.23-2.42%22.63-2.23%23.39-1.56%-0.50%
2019-08-0622.3022.3021.6522.10-2.69%0.61%-6.97%20,510,500450,525,000136%21.97-4.92%22.78-2.90%23.15-2.51%23.76-1.46%-0.35%
2019-08-0523.5923.7022.6822.71-3.85%-1.70%-5.79%20,068,300463,641,000149%23.10-2.28%23.46-1.78%23.75-1.38%24.11-0.79%-0.25%
2019-08-0223.6923.8523.5123.62-1.42%-0.10%-2.79%11,670,500275,927,00094%23.64-1.25%23.88-1.04%24.08-0.63%24.30-0.25%-0.23%
2019-08-0123.9724.1223.8023.96-0.21%0.07%-1.64%10,019,000239,886,00083%23.94-0.45%24.13-0.48%24.23-0.42%24.36-0.12%-0.26%
2019-07-3124.3024.3323.9524.01-1.56%-0.17%-1.55%12,857,000309,234,000104%24.05-1.20%24.25-0.50%24.34-0.54%24.39-0.23%-0.33%
2019-07-3024.3824.5024.2524.390.25%0.19%-0.22%14,000,500340,822,000116%24.34-0.03%24.37-0.23%24.47-0.21%24.44-0.08%-0.37%
2019-07-2924.4724.4924.2524.33-0.37%-0.09%-0.55%11,824,700287,948,00097%24.35-0.30%24.43-0.51%24.520.00%24.46-0.15%-0.41%
2019-07-2624.3524.6424.3124.42-0.33%-0.01%-0.33%11,867,300289,838,00092%24.42-0.29%24.55-0.22%24.520.11%24.50-0.22%-0.42%
2019-07-2524.6424.7824.3524.50-0.97%0.03%-0.22%14,773,800361,848,000111%24.49-1.12%24.610.17%24.490.18%24.55-0.12%-0.41%
2019-07-2424.6524.9424.5924.740.37%-0.13%0.63%11,169,900276,687,00085%24.770.72%24.570.70%24.450.13%24.58-0.11%-0.41%
2019-07-2324.3724.8024.2724.651.19%0.23%0.16%10,067,900247,603,00075%24.591.02%24.400.37%24.420.02%24.61-0.46%-0.40%
2019-07-2224.2524.5924.0924.360.58%0.07%-1.47%11,682,600284,405,00079%24.340.37%24.30-0.34%24.41-0.30%24.72-0.52%-0.34%
2019-07-1924.2324.3924.1524.220.21%-0.14%-2.55%10,046,400243,663,00067%24.25-0.21%24.39-0.34%24.48-0.48%24.85-0.54%-0.24%
2019-07-1824.5524.5524.1624.17-1.99%-0.56%-3.28%13,577,600330,009,00090%24.31-1.25%24.47-0.48%24.60-0.34%24.99-0.90%-0.14%
2019-07-1724.6024.8224.4124.660.37%0.19%-2.20%10,679,800262,866,00068%24.610.40%24.59-0.37%24.69-0.27%25.22-0.61%0.04%
2019-07-1624.6524.6924.4024.57-0.49%0.22%-3.16%14,932,900366,084,00090%24.52-0.48%24.68-0.31%24.75-0.79%25.37-0.44%0.19%
2019-07-1524.8524.9324.3024.69-0.84%0.24%-3.11%19,004,100468,105,000109%24.63-1.01%24.76-0.53%24.95-0.92%25.48-0.27%0.32%
2019-07-1224.7325.0924.4424.900.73%0.07%-2.56%16,587,800412,740,000102%24.880.42%24.89-0.85%25.18-0.85%25.55-0.15%0.37%
2019-07-1025.0925.1424.5324.72-0.92%-0.23%-3.40%13,311,800329,822,00085%24.78-0.92%25.10-1.19%25.40-1.24%25.59-0.10%0.42%
2019-07-0925.3025.3524.7524.95-1.11%-0.22%-2.60%13,593,800339,921,00089%25.01-1.40%25.40-1.17%25.72-0.90%25.620.04%0.44%
2019-07-0826.0426.0424.8725.23-2.77%-0.51%-1.46%21,555,300546,647,000148%25.36-2.19%25.70-1.59%25.95-0.27%25.610.07%0.43%
2019-07-0526.2126.2525.7525.95-0.88%0.08%1.41%12,025,000311,787,00092%25.93-0.80%26.12-0.37%26.020.42%25.590.49%0.44%
2019-07-0426.1726.3625.9326.18-0.11%0.16%2.81%10,836,800283,244,00082%26.14-0.33%26.220.77%25.910.58%25.460.49%0.42%
2019-07-0326.3026.6026.0026.21-0.11%-0.05%3.43%20,473,500536,892,000153%26.22-0.12%26.021.12%25.761.04%25.340.85%0.40%
2019-07-0225.8626.6025.7326.241.16%-0.06%4.43%17,723,200465,317,000139%26.262.41%25.731.59%25.501.43%25.130.90%0.36%
2019-07-0125.1926.0525.1525.940.00%1.18%4.17%22,215,000569,528,000186%25.643.05%25.331.56%25.141.18%24.900.84%0.23%