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:
印纪退( 002143.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
2019-11-280.280.290.250.25-10.71%-7.41%-6.37%35,800,4009,677,000188%0.27-1.82%0.270.37%0.270.00%0.270.76%0.46%
2019-11-270.280.290.260.280.00%1.82%5.66%21,184,8005,833,000137%0.280.73%0.27-0.73%0.271.87%0.271.15%0.75%
2019-11-260.270.290.260.283.70%2.56%6.87%17,910,1004,894,000121%0.274.20%0.270.37%0.270.75%0.260.38%0.85%
2019-11-250.270.270.260.270.00%3.05%3.45%15,466,4004,047,000103%0.26-6.09%0.271.12%0.270.76%0.260.00%0.85%
2019-11-220.290.300.250.27-3.57%-3.23%3.45%26,854,8007,502,000206%0.283.33%0.273.07%0.262.72%0.261.56%0.85%
2019-11-210.250.280.250.2812.00%3.70%8.95%34,988,6009,455,000298%0.277.57%0.266.10%0.264.47%0.261.58%0.78%
2019-11-200.240.260.240.254.17%-0.40%-1.19%19,314,7004,843,000175%0.253.29%0.251.65%0.250.41%0.250.00%0.71%
2019-11-190.240.250.240.240.00%-1.23%-5.14%6,060,7001,475,00052%0.241.25%0.240.42%0.25-1.61%0.250.00%0.79%
2019-11-180.250.250.230.24-4.00%0.00%-5.14%11,656,7002,793,00090%0.24-2.44%0.24-2.82%0.25-1.58%0.25-1.17%0.83%
2019-11-150.250.250.240.254.17%1.63%-2.34%2,826,800694,00019%0.251.65%0.25-1.59%0.25-1.17%0.260.39%1.26%
2019-11-140.250.250.240.24-4.00%-0.83%-5.88%3,656,700886,00021%0.24-2.81%0.25-1.18%0.26-0.78%0.263.66%1.45%
2019-11-130.250.250.240.25-3.85%0.40%1.63%14,574,8003,633,00070%0.25-3.11%0.26-2.67%0.260.39%0.252.08%-1.38%
2019-11-120.270.270.250.260.00%1.17%7.88%14,198,8003,655,00064%0.26-3.02%0.260.38%0.260.78%0.240.42%-6.09%
2019-11-110.260.270.260.260.00%-1.89%8.33%5,421,9001,435,00026%0.27-0.38%0.261.56%0.26-0.39%0.240.00%-6.66%
2019-11-080.260.270.260.260.00%-2.26%8.33%10,490,7002,787,00053%0.273.10%0.261.58%0.260.79%0.240.84%-6.82%
2019-11-070.260.260.250.260.00%0.78%9.24%20,772,0005,356,000107%0.262.79%0.25-0.78%0.255.83%0.240.85%-7.04%
2019-11-060.250.260.240.268.33%3.59%10.17%21,059,6005,287,000119%0.251.21%0.260.79%0.242.56%0.240.86%-7.52%
2019-11-050.260.260.240.24-7.69%-3.23%2.56%16,903,5004,197,000107%0.25-4.98%0.256.75%0.230.86%0.230.43%-8.93%
2019-11-040.260.280.240.264.00%-0.38%11.59%30,095,6007,843,000225%0.265.67%0.245.33%0.233.11%0.233.10%-9.53%
2019-11-010.240.250.230.258.70%1.21%10.62%21,620,0005,345,000198%0.2512.27%0.232.27%0.231.81%0.232.26%-10.05%
2019-10-310.210.240.210.234.55%4.55%4.07%55,418,50012,178,000563%0.220.00%0.22-0.90%0.22-0.45%0.22-24.57%-10.56%
2019-10-300.220.230.220.22-8.33%0.00%-24.91%39,731,3008,756,000552%0.22-8.33%0.22-10.48%0.22-11.91%0.29-45.03%-8.37%
2019-10-290.240.240.240.24-11.11%0.00%-54.97%2,082,900500,00035%0.24-11.77%0.25-13.59%0.25-13.70%0.53-5.33%-4.10%
2019-10-280.270.270.270.27-10.00%-0.74%-52.04%389,600106,0007%0.27-9.64%0.29-9.75%0.29-10.43%0.56-1.57%-3.66%
2019-10-250.300.300.300.30-9.09%-0.33%-47.55%139,70042,0002%0.30-9.61%0.32-9.66%0.33-9.70%0.57-1.38%-3.61%
2019-10-240.330.330.330.33-10.81%-0.90%-43.10%90,00030,0001%0.33-13.51%0.35-22.64%0.36-34.36%0.58-3.97%-3.62%
2019-10-230.370.370.370.37-9.76%-3.90%-38.74%15,6006,000- --0.39-31.98%0.46-26.26%0.55-2.66%0.60-13.22%-3.30%
2019-10-220.410.410.410.41-8.89%-27.56%-41.09%5,3003,000- --0.57-37.73%0.6212.18%0.57-0.88%0.70-5.56%-2.30%
2019-10-210.450.450.450.45-10.00%-50.50%-38.94%1,1001,000- --0.9154.59%0.55-2.66%0.57-0.70%0.74-2.13%-2.02%
2019-10-180.500.500.500.500.00%-14.97%-33.60%1,7001,000- --0.596.91%0.57-0.88%0.57-1.21%0.75-2.84%-1.97%