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
2019-06-195.915.995.885.891.20%-0.76%-0.56%1,829,40010,857,00087%5.941.77%5.86-0.29%5.92-0.49%5.92-0.24%-0.57%
2019-06-185.885.905.785.82-0.17%-0.21%-1.97%2,379,60013,877,000104%5.83-0.05%5.88-1.21%5.95-0.54%5.94-0.64%-0.65%
2019-06-175.955.955.795.83-0.51%-0.09%-2.43%1,786,50010,424,00079%5.84-2.38%5.95-1.39%5.980.17%5.98-0.68%-0.56%
2019-06-146.056.105.835.86-3.14%-1.96%-2.59%2,121,60012,680,00095%5.98-1.30%6.040.18%5.970.71%6.02-0.64%-0.53%
2019-06-136.026.146.016.050.00%-0.10%-0.08%1,581,7009,579,00071%6.06-0.54%6.031.31%5.930.05%6.06-0.43%-0.50%
2019-06-126.026.156.026.05-0.33%-0.64%-0.51%1,838,40011,194,00081%6.092.08%5.951.48%5.93-0.02%6.08-0.31%-0.51%
2019-06-115.816.085.746.075.02%1.76%-0.49%2,693,60016,067,000115%5.973.17%5.86-0.09%5.93-0.70%6.10-0.41%-0.51%
2019-06-105.785.845.725.780.00%-0.03%-5.63%1,825,00010,553,00077%5.78-0.53%5.87-1.36%5.97-1.40%6.13-0.52%-0.53%
2019-06-066.066.065.675.78-3.67%-0.57%-6.12%2,814,40016,360,000119%5.81-3.31%5.95-2.11%6.05-1.96%6.16-1.01%-0.51%
2019-06-056.056.125.926.000.50%-0.20%-3.54%2,090,70012,569,00095%6.01-0.13%6.08-1.43%6.18-0.93%6.22-0.85%-0.41%
2019-06-046.186.255.915.97-3.40%-0.83%-4.83%3,272,90019,702,000146%6.02-3.50%6.16-2.47%6.23-1.38%6.27-0.98%-0.31%
2019-06-036.356.356.156.18-1.28%-0.93%-2.45%1,941,10012,108,00092%6.24-1.62%6.32-0.41%6.320.24%6.340.19%-0.16%
2019-05-316.266.456.236.26-2.95%-1.28%-1.00%1,819,90011,540,00084%6.34-0.50%6.350.08%6.310.46%6.32-0.38%-0.16%
2019-05-306.396.476.276.450.94%1.21%1.62%2,171,80013,841,00097%6.370.82%6.341.08%6.280.10%6.35-0.33%-0.14%
2019-05-296.286.446.206.391.75%1.09%0.35%2,176,60013,759,00099%6.32-0.05%6.270.76%6.27-0.76%6.37-0.52%-0.16%
2019-05-286.236.426.186.280.32%-0.70%-1.89%1,909,20012,073,00084%6.322.35%6.23-0.13%6.32-0.47%6.40-0.27%-0.17%
2019-05-276.166.286.076.262.96%1.31%-2.46%2,211,00013,661,00093%6.180.00%6.23-2.12%6.350.14%6.42-0.62%-0.25%
2019-05-246.266.396.076.08-2.72%-1.60%-5.85%1,898,60011,732,00078%6.18-2.85%6.37-1.33%6.34-1.09%6.46-0.36%-0.26%
2019-05-236.446.516.226.25-2.95%-1.73%-3.56%1,743,90011,091,00068%6.36-2.62%6.451.27%6.41-0.65%6.480.03%-0.34%
2019-05-226.506.786.406.44-2.13%-1.39%-0.60%2,289,40014,951,00087%6.531.24%6.37-0.17%6.45-0.28%6.480.16%-0.49%
2019-05-216.276.596.216.585.28%2.00%1.72%2,500,30016,129,00089%6.454.33%6.38-0.65%6.47-0.15%6.470.50%-0.64%
2019-05-206.416.486.036.25-2.65%1.08%-2.91%2,920,70018,059,00092%6.18-5.69%6.43-2.61%6.48-1.40%6.440.16%-0.92%
2019-05-176.656.736.356.42-3.60%-2.07%-0.11%2,445,70016,034,00079%6.56-1.56%6.600.29%6.570.38%6.43-0.16%-1.16%
2019-05-166.676.766.616.660.15%0.00%3.46%1,675,80011,160,00055%6.660.96%6.580.34%6.550.68%6.44-0.53%-1.23%
2019-05-156.456.666.456.654.07%0.80%2.77%2,681,10017,687,00081%6.601.45%6.560.75%6.500.51%6.47-0.66%-1.30%
2019-05-146.456.636.376.39-3.77%-1.74%-1.90%2,454,10015,960,00071%6.50-0.98%6.510.53%6.470.94%6.51-1.02%-1.34%
2019-05-136.506.646.396.641.37%1.11%0.90%2,655,00017,435,00073%6.571.52%6.470.58%6.411.10%6.58-0.72%-1.35%
2019-05-106.546.676.166.551.71%1.25%-1.19%3,633,80023,508,00099%6.471.02%6.441.29%6.34-0.33%6.63-1.12%-1.40%
2019-05-096.276.526.186.441.26%0.56%-3.94%3,212,10020,570,00088%6.40-0.45%6.361.10%6.36-1.35%6.70-1.50%-1.33%
2019-05-086.306.626.196.360.00%-1.13%-6.55%3,815,90024,547,000103%6.432.73%6.29-0.59%6.45-1.60%6.81-1.36%-1.19%