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:
通产丽星( 002243.SZ 深证)
板块 :粮食及饲料加工   
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
2019-04-1919.9020.3819.8420.180.85%0.16%-0.45%15,573,200313,763,00073%20.150.36%20.570.48%20.370.01%20.270.10%-0.38%
2019-04-1820.0820.3919.8820.01-3.38%-0.32%-1.19%21,900,800439,653,000102%20.08-4.56%20.47-0.17%20.370.10%20.25-0.03%-0.37%
2019-04-1720.3021.9020.0720.711.77%-1.54%2.24%37,327,400785,134,000181%21.036.35%20.502.43%20.351.52%20.26-0.06%-0.36%
2019-04-1619.2620.3519.2020.353.04%2.89%0.40%17,896,600353,975,00083%19.78-1.52%20.02-0.19%20.04-0.90%20.27-0.35%-0.31%
2019-04-1520.1020.5019.6619.75-2.32%-1.67%-2.90%16,225,700325,901,00074%20.09-0.50%20.06-0.27%20.220.26%20.340.22%-0.23%
2019-04-1219.5020.6819.5020.222.74%0.17%-0.37%19,019,300383,914,00085%20.191.44%20.11-0.76%20.170.24%20.300.31%-0.25%
2019-04-1119.8020.4819.3219.68-1.65%-1.10%-2.73%18,325,100364,655,00079%19.90-1.71%20.270.11%20.12-0.21%20.23-0.11%-0.26%
2019-04-1020.5020.7219.9220.01-3.84%-1.16%-1.21%18,749,200379,581,00079%20.25-1.21%20.240.47%20.16-1.37%20.26-1.01%-0.31%
2019-04-0919.4921.4318.9020.816.83%1.55%1.70%30,966,700634,609,000119%20.494.04%20.151.00%20.44-0.03%20.46-2.64%-0.16%
2019-04-0820.0320.1119.2319.48-1.57%-1.10%-7.31%14,410,400283,844,00046%19.70-0.95%19.95-3.01%20.450.22%21.02-0.18%0.37%
2019-04-0419.9820.2619.7019.79-1.49%-0.48%-6.01%16,101,200320,179,00047%19.89-1.25%20.57-0.60%20.400.41%21.060.18%0.36%
2019-04-0320.0020.5419.7720.09-4.56%-0.23%-4.41%24,475,400492,825,00070%20.14-5.08%20.690.48%20.32-0.06%21.020.09%0.13%
2019-04-0220.5021.8520.3521.052.33%-0.77%0.25%33,234,300705,002,000101%21.213.30%20.593.15%20.33-0.72%21.000.43%0.01%
2019-04-0120.2821.1319.8820.572.03%0.17%-1.62%24,535,800503,863,00075%20.544.34%19.960.52%20.48-4.21%20.910.42%-0.13%
2019-03-2919.2320.4019.0720.163.70%2.43%-3.17%21,219,800417,617,00063%19.680.24%19.86-3.81%21.38-0.32%20.820.05%-0.17%
2019-03-2819.5020.4818.9919.44-2.61%-0.99%-6.59%24,618,900483,371,00071%19.63-2.85%20.65-6.09%21.450.00%20.810.15%-0.12%
2019-03-2720.9821.3819.5119.96-4.13%-1.24%-3.94%26,593,200537,449,00078%20.21-6.00%21.990.03%21.450.08%20.78-0.57%-0.08%
2019-03-2622.7423.2520.8120.82-9.95%-3.16%-0.37%42,784,700919,835,000124%21.50-6.90%21.981.40%21.430.89%20.900.42%0.03%
2019-03-2521.5624.2121.2623.124.14%0.12%11.10%61,420,9001,418,341,000197%23.0910.75%21.676.59%21.245.58%20.812.74%-0.25%
2019-03-2219.9022.2019.6522.2010.01%6.47%9.60%42,513,500886,421,000136%20.853.72%20.341.98%20.121.59%20.26-0.28%-0.65%
2019-03-2119.6420.6219.2720.183.12%0.39%-0.64%33,100,200665,365,000103%20.102.45%19.941.46%19.810.70%20.31-2.19%-0.61%
2019-03-2019.8020.1419.0919.57-1.36%-0.26%-5.75%19,810,500388,692,00054%19.62-1.82%19.65-0.35%19.67-2.64%20.77-1.08%-0.23%
2019-03-1919.9520.3019.4419.840.15%-0.73%-5.48%21,466,700429,004,00052%19.993.11%19.720.63%20.20-0.72%20.99-0.98%0.08%
2019-03-1820.0120.2318.6019.811.07%2.21%-6.55%23,952,300464,244,00051%19.38-2.17%19.60-4.06%20.35-0.06%21.200.08%0.44%
2019-03-1519.2620.3519.2119.602.51%-1.07%-7.47%27,307,000541,008,00056%19.811.20%20.43-1.20%20.36-1.37%21.180.51%0.63%
2019-03-1420.2820.7419.1219.12-9.98%-2.33%-9.28%32,050,800627,449,00064%19.58-8.21%20.68-0.08%20.64-3.49%21.080.52%0.72%
2019-03-1320.7722.3819.1321.242.26%-0.41%1.30%48,906,8001,043,043,000102%21.332.70%20.690.20%21.39-0.55%20.970.56%0.85%
2019-03-1220.2021.3420.1520.773.08%0.01%-0.39%35,433,300735,845,00070%20.775.02%20.65-4.30%21.51-1.16%20.85-2.40%1.13%
2019-03-1119.8020.7918.8520.15-3.63%1.90%-5.68%36,814,300728,021,00062%19.78-7.54%21.58-2.20%21.760.13%21.36-1.27%2.14%
2019-03-0821.6822.2520.9120.910.00%-2.23%-3.37%38,018,700813,099,00069%21.39-6.24%22.06-0.83%21.731.66%21.640.16%2.69%