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:
三全食品( 002216.SZ 深证)
板块 :食品   
所属成分指数: 中证500
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
2020-08-1430.6232.7630.3632.504.30%2.25%10.74%12,870,400409,079,000110%31.783.21%30.790.85%30.381.89%29.351.29%0.38%
2020-08-1330.1831.7630.0031.163.01%1.19%7.55%13,293,200409,365,000116%30.802.21%30.541.94%29.821.48%28.971.03%0.19%
2020-08-1231.0631.2029.0630.25-3.20%0.40%5.48%19,317,600582,047,000174%30.13-1.90%29.961.94%29.381.91%28.681.09%0.09%
2020-08-1128.4031.2528.2031.2510.00%1.75%10.15%24,609,000755,809,000253%30.719.46%29.396.36%28.834.73%28.372.44%-0.04%
2020-08-1027.5628.8727.0128.413.01%1.25%2.58%11,640,100326,623,000132%28.062.95%27.631.28%27.530.31%27.700.29%-0.29%
2020-08-0727.0827.6426.8027.581.03%1.19%-0.13%8,079,000220,200,00095%27.26-0.33%27.28-0.38%27.45-0.19%27.62-0.36%-0.34%
2020-08-0627.3827.6827.0827.30-0.36%-0.17%-1.50%7,205,600197,049,00077%27.350.38%27.38-0.51%27.50-0.31%27.72-0.99%-0.32%
2020-08-0527.0227.6526.7827.400.48%0.58%-2.11%8,750,100238,376,00085%27.24-0.99%27.52-0.34%27.58-0.60%27.99-0.43%-0.16%
2020-08-0427.8128.2827.0027.27-1.94%-0.89%-3.00%10,917,600300,395,000106%27.52-1.00%27.62-0.40%27.75-0.46%28.11-0.33%-0.07%
2020-08-0327.7128.2527.5227.810.36%0.06%-1.41%9,367,100260,326,00089%27.790.88%27.73-0.39%27.880.24%28.21-0.23%0.02%
2020-07-3127.5327.9527.1027.710.69%0.58%-1.99%7,742,900213,306,00066%27.55-0.96%27.84-0.63%27.81-0.37%28.27-0.61%0.09%
2020-07-3028.2528.4927.3527.52-2.58%-1.07%-3.25%8,726,900242,756,00066%27.82-1.13%28.010.41%27.91-1.50%28.440.04%0.25%
2020-07-2928.0128.7027.7828.250.43%0.41%-0.65%7,952,200223,735,00059%28.140.14%27.900.04%28.34-0.25%28.43-0.21%0.27%
2020-07-2827.6828.6227.1528.132.81%0.12%-1.28%8,409,000236,249,00060%28.102.78%27.89-1.94%28.41-0.10%28.49-0.02%0.42%
2020-07-2727.0027.8926.8827.360.18%0.10%-4.00%6,332,100173,084,00044%27.33-2.34%28.44-0.71%28.44-0.26%28.50-0.30%0.50%
2020-07-2429.5029.5027.1027.31-8.63%-2.43%-4.46%16,749,900468,807,000113%27.99-4.97%28.64-0.64%28.51-0.87%28.59-0.14%0.69%
2020-07-2328.4429.9928.1129.894.47%1.48%4.42%14,259,100419,993,000103%29.453.10%28.821.47%28.760.93%28.620.68%0.83%
2020-07-2228.3028.9927.0028.610.99%0.15%0.63%9,857,700281,614,00069%28.570.79%28.41-0.75%28.50-0.19%28.430.45%0.92%
2020-07-2128.9029.0527.8628.33-3.24%-0.05%0.10%13,484,200382,203,00093%28.35-0.10%28.620.34%28.550.02%28.300.55%0.99%
2020-07-2029.9329.9327.3029.28-0.58%3.20%4.02%20,724,000587,978,000140%28.37-2.26%28.52-0.59%28.55-0.40%28.150.43%1.10%
2020-07-1726.6029.4526.6029.4510.01%1.45%5.08%21,843,700634,070,000157%29.033.94%28.691.22%28.660.77%28.030.97%1.25%
2020-07-1628.5929.1426.6926.77-7.05%-4.15%-3.56%13,191,700368,423,00093%27.93-3.50%28.35-1.26%28.440.35%27.760.28%1.44%
2020-07-1528.6029.4028.4028.800.77%-0.48%4.04%11,357,200328,680,00082%28.942.51%28.710.83%28.351.28%27.681.25%1.68%
2020-07-1428.9028.9027.8328.58-1.45%1.23%4.54%10,068,200284,243,00072%28.23-2.24%28.480.94%27.990.96%27.340.87%1.69%
2020-07-1328.6029.5028.1229.002.11%0.42%7.00%13,322,200384,714,000100%28.882.17%28.212.10%27.721.08%27.101.57%1.65%
2020-07-1027.0829.1127.0828.402.38%0.48%6.43%13,752,100388,684,000106%28.262.58%27.631.55%27.430.72%26.681.25%1.55%
2020-07-0927.1228.3027.0527.742.66%0.68%5.26%14,559,800401,158,000117%27.552.03%27.210.30%27.230.26%26.361.53%1.45%
2020-07-0827.0127.3026.7027.02-0.95%0.06%4.09%11,984,000323,618,000100%27.00-0.26%27.13-0.22%27.161.23%25.961.16%1.33%
2020-07-0727.2427.7926.6127.280.07%0.76%6.31%18,336,500496,447,000161%27.07-0.82%27.19-0.13%26.831.39%25.661.73%1.26%
2020-07-0627.0727.6826.8127.260.00%-0.14%8.07%15,039,600410,537,000146%27.300.29%27.232.42%26.462.45%25.221.91%1.14%