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
2020-08-1423.0123.4821.8622.16-8.77%-0.27%8.77%63,985,7001,421,857,000125%22.22-10.16%23.212.46%21.942.98%20.371.81%1.96%
2020-08-1322.4825.7722.3724.293.67%-1.80%21.38%79,800,3001,973,781,000179%24.7310.69%22.669.93%21.307.96%20.014.00%2.14%
2020-08-1222.1523.4320.4023.4310.00%4.85%21.76%66,420,0001,484,189,000143%22.3510.49%20.618.11%19.735.67%19.242.55%2.37%
2020-08-1118.9421.6618.7921.307.74%5.32%13.52%59,730,9001,208,076,000121%20.236.64%19.064.88%18.673.48%18.762.72%2.67%
2020-08-1017.8619.7717.0819.7710.02%4.24%8.23%56,207,4001,065,955,000108%18.979.22%18.182.24%18.04-0.74%18.271.73%2.89%
2020-08-0717.2518.5016.4917.971.58%3.49%0.08%37,579,500652,534,00067%17.36-2.47%17.78-0.42%18.18-1.55%17.961.01%3.06%
2020-08-0617.2018.3117.2017.69-3.44%-0.63%-0.49%37,063,200659,845,00064%17.80-1.55%17.85-3.30%18.47-1.77%17.780.64%3.94%
2020-08-0517.7518.7317.3118.326.45%1.31%3.71%47,279,000854,965,00085%18.082.29%18.46-1.38%18.80-0.21%17.660.62%4.39%
2020-08-0418.0318.3217.2117.21-9.99%-2.65%-1.97%52,462,100927,443,00099%17.68-9.29%18.72-3.02%18.842.18%17.561.54%4.57%
2020-08-0319.1620.5118.3919.121.16%-1.89%10.59%57,478,2001,120,167,000129%19.493.05%19.301.80%18.443.65%17.293.00%4.67%
2020-07-3118.6619.8118.2018.90-1.31%-0.06%12.59%55,626,7001,052,029,000135%18.91-2.86%18.965.42%17.793.13%16.793.57%4.58%
2020-07-3019.2020.4818.0019.15-0.05%-1.63%18.16%68,797,9001,339,324,000192%19.475.68%17.997.08%17.254.27%16.216.36%4.37%
2020-07-2917.4219.1616.9019.169.99%4.01%25.74%58,871,1001,084,514,000180%18.4214.47%16.804.24%16.543.66%15.245.56%4.03%
2020-07-2815.2017.7514.5317.427.93%8.25%20.67%67,215,2001,081,678,000199%16.091.10%16.120.52%15.963.18%14.444.83%4.13%
2020-07-2714.9916.5414.9916.145.84%1.39%17.20%54,592,300869,002,000179%15.92-2.23%16.030.86%15.474.15%13.773.51%4.42%
2020-07-2416.3017.1715.0015.25-2.31%-6.33%14.63%74,389,2001,211,110,000297%16.284.34%15.9012.37%14.8514.28%13.309.75%4.23%
2020-07-2315.6115.6115.1815.6110.01%0.04%28.77%28,934,600451,496,000147%15.6012.42%14.1513.25%12.999.25%12.125.16%3.46%
2020-07-2213.5014.1913.4614.1910.00%2.23%23.10%10,081,400139,934,00051%13.8810.22%12.496.65%11.890.01%11.532.37%3.02%
2020-07-2112.2012.9012.0112.909.97%2.44%14.56%25,486,600320,949,000117%12.598.53%11.712.82%11.891.65%11.262.54%2.87%
2020-07-2011.1011.7311.0911.7310.04%1.09%6.82%18,765,800217,741,00086%11.607.83%11.39-3.18%11.700.36%10.982.10%2.72%
2020-07-1711.0011.2010.4110.66-5.41%-0.94%-0.88%21,551,000231,918,00093%10.76-7.75%11.76-1.03%11.661.32%10.761.56%2.64%
2020-07-1612.5212.5211.2711.27-9.98%-3.39%6.42%34,811,700406,074,000170%11.67-5.86%11.890.17%11.512.69%10.592.97%2.61%
2020-07-1511.5012.5211.5012.5210.02%1.04%21.73%40,039,300496,123,000239%12.396.85%11.878.39%11.217.95%10.296.51%2.39%
2020-07-1411.8012.1411.0011.383.08%-1.87%17.85%43,169,200500,642,000293%11.607.72%10.9512.77%10.3810.54%9.667.68%1.87%
2020-07-1310.4811.0410.1411.049.96%2.55%23.12%8,526,10091,792,00069%10.7710.67%9.714.88%9.392.99%8.971.62%1.23%
2020-07-109.5010.049.3010.049.97%3.21%13.78%21,733,500211,428,000163%9.738.45%9.263.67%9.123.26%8.822.08%1.16%
2020-07-098.879.228.779.132.47%1.78%5.62%12,802,200114,834,00099%8.971.69%8.930.59%8.830.94%8.640.81%1.01%
2020-07-088.968.968.668.91-1.76%1.01%3.91%15,126,100133,428,000116%8.82-2.09%8.880.92%8.750.71%8.580.86%1.04%
2020-07-078.959.148.829.071.00%0.68%6.68%13,389,300120,622,000111%9.012.09%8.801.69%8.691.38%8.501.01%0.76%
2020-07-068.749.148.608.980.00%1.76%6.69%18,610,200164,229,000166%8.832.66%8.651.46%8.571.31%8.421.31%0.67%