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:
保龄宝( 002286.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
2020-01-175.875.885.755.80-0.17%-0.02%-3.62%2,135,30012,387,00060%5.80-0.86%5.88-1.54%5.96-0.55%6.02-0.36%-0.04%
2020-01-165.955.955.775.81-2.02%-0.70%-3.81%2,790,90016,330,00077%5.85-1.58%5.97-0.70%5.99-0.52%6.04-0.31%-0.03%
2020-01-156.056.065.905.93-1.98%-0.25%-2.13%3,834,70022,796,000105%5.95-2.11%6.01-0.53%6.03-0.40%6.06-0.18%-0.04%
2020-01-146.046.146.016.050.17%-0.38%-0.33%4,404,70026,749,000131%6.070.96%6.050.20%6.05-0.20%6.070.08%-0.07%
2020-01-136.016.055.976.040.50%0.42%-0.41%4,016,50024,161,000125%6.02-0.53%6.03-0.30%6.06-0.26%6.07-0.07%-0.09%
2020-01-106.096.126.006.01-0.66%-0.61%-0.97%2,954,20017,865,00097%6.050.03%6.05-0.48%6.08-0.20%6.070.02%-0.09%
2020-01-096.006.096.006.051.34%0.08%-0.30%3,496,40021,134,000119%6.05-0.30%6.08-0.25%6.09-0.15%6.070.00%-0.10%
2020-01-086.146.165.945.97-3.55%-1.53%-1.62%3,600,90021,831,000129%6.06-1.17%6.10-0.31%6.100.03%6.070.15%-0.14%
2020-01-076.086.196.066.191.81%0.90%2.16%3,681,50022,586,000138%6.140.74%6.120.31%6.100.41%6.060.41%-0.20%
2020-01-066.106.146.036.08-0.82%-0.16%0.76%2,864,60017,444,000103%6.09-0.39%6.100.23%6.070.20%6.03-0.17%-0.29%
2020-01-036.126.166.086.130.00%0.26%1.42%3,037,90018,573,000110%6.110.44%6.080.56%6.060.32%6.04-0.26%-0.25%
2020-01-026.026.156.016.131.83%0.71%1.16%3,619,90022,036,000131%6.091.13%6.050.45%6.040.28%6.06-0.41%-0.21%
2019-12-316.006.065.966.020.50%0.02%-1.07%1,926,10011,594,00067%6.020.10%6.020.00%6.020.20%6.09-0.46%-0.13%
2019-12-305.996.065.945.990.00%-0.38%-2.01%2,519,40015,150,00078%6.01-0.27%6.02-0.12%6.010.23%6.11-0.10%-0.04%
2019-12-276.026.085.995.99-0.66%-0.65%-2.11%2,460,00014,832,00074%6.030.13%6.030.40%6.00-0.55%6.12-0.05%0.00%
2019-12-265.996.085.976.030.50%0.15%-1.50%2,017,60012,148,00058%6.02-0.20%6.000.33%6.03-0.77%6.12-0.15%0.05%
2019-12-256.086.105.956.00-0.83%-0.55%-2.14%2,083,40012,569,00058%6.031.07%5.98-0.78%6.08-0.78%6.13-0.36%0.10%
2019-12-245.956.065.856.052.89%1.36%-1.67%2,716,50016,214,00068%5.97-0.03%6.03-1.37%6.13-0.79%6.15-0.45%0.23%
2019-12-236.096.135.875.88-4.08%-1.52%-4.87%4,709,20028,119,000109%5.97-3.59%6.12-2.07%6.17-0.60%6.18-0.45%0.41%
2019-12-206.286.296.106.13-2.39%-1.02%-1.27%2,783,30017,237,00069%6.19-1.37%6.24-0.06%6.210.32%6.210.16%0.48%
2019-12-196.276.356.226.280.00%0.02%1.31%2,808,80017,637,00064%6.280.38%6.250.79%6.190.32%6.200.21%0.61%
2019-12-186.266.336.186.280.32%0.40%1.52%4,010,20025,084,00090%6.260.47%6.200.78%6.17-0.07%6.190.31%0.64%
2019-12-176.116.326.106.262.62%0.55%1.51%5,302,40033,011,000120%6.232.12%6.150.64%6.18-0.21%6.170.44%0.66%
2019-12-166.116.156.056.10-0.16%0.05%-0.65%3,541,60021,592,00083%6.100.03%6.11-1.04%6.19-0.32%6.140.29%0.66%
2019-12-136.166.186.036.11-0.49%0.25%-0.20%3,692,80022,507,00083%6.10-0.83%6.18-0.91%6.210.05%6.120.53%0.72%
2019-12-126.176.266.056.14-0.16%-0.10%0.82%3,518,00021,620,00079%6.15-1.65%6.23-0.30%6.210.11%6.090.36%0.78%
2019-12-116.436.436.116.15-4.35%-1.58%1.35%5,633,60035,203,000136%6.25-0.37%6.250.79%6.200.65%6.070.93%0.77%
2019-12-106.216.466.116.433.88%2.52%6.95%5,695,50035,722,000150%6.270.82%6.200.93%6.161.15%6.011.31%0.67%
2019-12-096.256.306.166.19-0.96%-0.50%4.31%3,120,90019,416,00085%6.221.37%6.150.80%6.090.83%5.930.22%0.55%
2019-12-066.046.255.886.250.00%1.84%5.56%6,871,20042,166,000153%6.140.64%6.101.38%6.041.55%5.921.47%0.75%