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:
云南能投( 002053.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
2019-09-127.407.567.347.531.76%0.70%3.11%2,159,60016,149,000127%7.480.59%7.460.23%7.420.65%7.300.47%0.33%
2019-09-117.467.487.397.40-0.27%-0.46%1.80%1,283,1009,538,00080%7.43-0.13%7.440.53%7.380.59%7.270.35%0.34%
2019-09-107.507.527.417.42-1.07%-0.32%2.43%1,562,30011,629,00097%7.440.07%7.400.68%7.330.65%7.240.37%0.35%
2019-09-097.377.537.367.502.60%0.82%3.92%2,262,00016,826,000137%7.441.75%7.351.16%7.290.94%7.220.64%0.39%
2019-09-067.337.397.267.310.83%-0.01%1.94%1,720,80012,580,000111%7.310.11%7.270.65%7.220.63%7.170.32%0.35%
2019-09-057.227.367.227.250.69%-0.73%1.43%2,902,60021,199,000197%7.302.18%7.221.38%7.170.87%7.150.56%0.35%
2019-09-047.127.217.067.201.12%0.74%1.29%1,570,10011,222,000120%7.150.39%7.120.48%7.110.04%7.110.08%0.32%
2019-09-037.157.167.087.12-0.28%0.01%0.25%1,327,8009,452,000108%7.120.40%7.09-0.07%7.11-0.21%7.100.00%0.35%
2019-09-026.987.156.957.142.15%0.69%0.54%1,264,3008,965,00096%7.090.55%7.09-0.24%7.120.16%7.100.31%0.44%
2019-08-307.187.186.946.99-1.55%-0.88%-1.27%1,313,7009,264,00096%7.05-1.27%7.11-0.62%7.11-0.07%7.080.18%0.39%
2019-08-297.097.197.087.10-0.70%-0.60%0.47%1,032,7007,377,00079%7.140.11%7.150.44%7.120.17%7.070.60%0.34%
2019-08-287.167.207.077.15-0.69%0.21%1.78%1,572,50011,220,000118%7.14-0.50%7.120.27%7.110.14%7.030.46%0.21%
2019-08-277.107.217.087.201.98%0.40%2.96%1,956,00014,027,000153%7.172.27%7.100.80%7.100.27%6.990.76%0.08%
2019-08-266.927.086.927.060.00%0.68%1.73%1,069,1007,497,00088%7.01-0.75%7.05-0.35%7.080.41%6.940.23%-0.09%
2019-08-237.057.127.027.06-0.42%-0.07%1.96%1,004,6007,098,00085%7.070.00%7.07-0.35%7.050.43%6.920.32%-0.18%
2019-08-227.117.157.037.090.00%0.35%2.72%1,036,4007,322,00089%7.07-0.38%7.100.82%7.020.99%6.900.29%-0.30%
2019-08-217.087.167.057.09-0.42%-0.03%3.02%725,5005,145,00063%7.09-0.32%7.040.64%6.950.51%6.880.34%-0.39%
2019-08-207.007.187.007.121.86%0.07%3.81%2,075,70014,769,000174%7.122.73%6.992.30%6.911.45%6.860.90%-0.53%
2019-08-196.847.036.816.992.49%0.92%2.82%1,748,10012,107,000146%6.931.20%6.840.75%6.810.59%6.80-0.13%-0.75%
2019-08-166.806.896.796.820.59%-0.35%0.19%875,9005,995,00075%6.841.80%6.790.47%6.770.13%6.81-0.38%-0.79%
2019-08-156.706.806.656.78-0.59%0.85%-0.78%1,415,2009,514,000115%6.72-1.38%6.75-0.34%6.77-0.35%6.83-0.73%-0.83%
2019-08-146.796.856.736.821.79%0.04%-0.92%1,189,3008,108,000101%6.821.32%6.780.19%6.790.13%6.88-0.78%-0.81%
2019-08-136.786.846.666.70-1.90%-0.42%-3.42%1,126,5007,579,00094%6.73-0.84%6.76-0.57%6.78-0.02%6.94-0.94%-0.81%
2019-08-126.806.846.706.831.49%0.66%-2.47%803,5005,452,00067%6.79-0.09%6.800.09%6.78-0.82%7.00-0.71%-0.80%
2019-08-096.896.896.706.73-1.61%-0.90%-4.58%896,9006,091,00071%6.79-0.59%6.800.30%6.84-0.76%7.05-0.80%-0.84%
2019-08-086.876.886.736.840.88%0.13%-3.80%882,0006,025,00069%6.830.78%6.78-1.02%6.89-0.89%7.11-0.68%-0.86%
2019-08-076.706.896.706.780.30%0.03%-5.29%1,319,8008,946,00099%6.780.39%6.85-1.26%6.95-1.50%7.16-1.02%-0.82%
2019-08-066.916.966.506.76-3.70%0.12%-6.54%1,907,50012,879,000141%6.75-4.48%6.93-2.74%7.06-2.34%7.23-1.30%-0.74%
2019-08-057.057.176.907.02-1.13%-0.69%-4.20%1,223,8008,651,00095%7.07-0.16%7.13-1.29%7.23-0.82%7.33-0.53%-0.64%
2019-08-027.007.206.927.100.00%0.28%-3.62%1,245,4008,817,00096%7.08-2.63%7.22-1.59%7.29-1.09%7.37-0.85%-0.62%