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:
皇氏集团( 002329.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
2020-08-146.136.176.036.150.16%0.87%1.03%9,506,00057,958,00061%6.10-0.88%6.10-0.41%6.130.54%6.090.31%-0.20%
2020-08-136.126.206.106.140.00%-0.18%1.19%10,072,20061,958,00063%6.151.67%6.12-0.02%6.090.38%6.070.26%-0.34%
2020-08-126.116.155.976.140.33%1.49%1.45%10,633,60064,332,00062%6.05-1.69%6.130.59%6.07-0.13%6.050.02%-0.58%
2020-08-116.196.246.076.12-1.92%-0.55%1.14%16,554,100101,878,00095%6.150.26%6.090.71%6.08-0.08%6.050.33%-0.89%
2020-08-105.966.285.956.244.00%1.66%3.47%24,396,800149,739,000136%6.143.61%6.050.58%6.080.45%6.030.63%-1.25%
2020-08-076.006.075.836.000.17%1.28%0.12%13,684,40081,065,00079%5.92-1.38%6.01-1.43%6.060.13%5.99-0.25%-1.51%
2020-08-066.116.125.915.99-1.80%-0.28%-0.30%14,019,70084,219,00072%6.01-1.49%6.10-0.02%6.050.18%6.01-0.78%-1.65%
2020-08-056.206.206.046.10-1.29%0.03%0.74%14,302,30087,213,00069%6.10-0.88%6.100.91%6.040.15%6.06-0.92%-1.62%
2020-08-046.106.236.056.181.98%0.46%1.13%23,443,100144,213,000110%6.151.99%6.041.24%6.030.77%6.11-0.70%-1.51%
2020-08-035.946.095.936.062.19%0.46%-1.53%17,914,300108,066,00085%6.032.27%5.970.00%5.980.81%6.15-0.87%-1.41%
2020-07-315.865.965.815.930.51%0.54%-4.48%15,905,00093,806,00073%5.90-1.22%5.97-0.30%5.93-0.74%6.21-1.13%-1.33%
2020-07-306.036.125.845.90-2.80%-1.19%-6.04%19,961,300119,184,00087%5.97-1.11%5.990.98%5.98-1.53%6.28-2.14%-1.23%
2020-07-296.046.145.986.071.00%0.53%-5.39%16,521,70099,757,00066%6.041.19%5.93-0.59%6.07-1.73%6.42-3.04%-0.99%
2020-07-285.796.085.756.014.70%0.72%-9.17%21,489,000128,219,00073%5.973.90%5.97-2.29%6.18-1.84%6.62-3.36%-0.60%
2020-07-275.825.895.655.74-0.69%-0.05%-16.17%13,807,80079,297,00038%5.74-5.04%6.11-3.11%6.29-1.83%6.85-1.89%-0.13%
2020-07-246.336.355.755.78-8.98%-4.43%-17.18%36,407,700220,197,00093%6.05-5.06%6.30-3.80%6.41-2.61%6.98-1.66%0.19%
2020-07-236.486.526.256.35-3.64%-0.31%-10.53%26,757,700170,442,00067%6.37-4.15%6.55-1.73%6.58-2.47%7.10-0.48%0.46%
2020-07-226.646.786.536.59-0.75%-0.84%-7.59%21,410,700142,306,00055%6.65-1.09%6.670.15%6.75-3.34%7.130.15%0.56%
2020-07-216.776.836.626.64-1.63%-1.18%-6.74%16,209,800108,917,00040%6.721.19%6.66-1.87%6.98-2.96%7.120.34%0.58%
2020-07-206.636.766.526.752.58%1.66%-4.88%18,150,700120,519,00041%6.640.24%6.78-4.17%7.20-1.28%7.10-0.08%0.61%
2020-07-176.716.816.426.58-2.37%-0.66%-7.35%25,143,600166,558,00052%6.62-4.72%7.08-3.98%7.29-0.44%7.10-0.11%0.77%
2020-07-167.127.266.516.74-6.13%-3.05%-5.20%38,549,700268,002,00079%6.95-6.36%7.37-1.47%7.320.00%7.110.25%0.96%
2020-07-157.707.777.177.18-8.18%-3.29%1.24%46,612,600346,054,000104%7.42-2.56%7.481.41%7.321.57%7.090.80%1.02%
2020-07-147.387.877.347.824.27%2.64%11.14%54,253,100413,378,000132%7.623.13%7.382.86%7.212.72%7.041.41%1.02%
2020-07-137.287.687.107.504.02%1.52%8.10%54,004,300399,002,000140%7.393.68%7.173.28%7.021.34%6.941.26%0.98%
2020-07-106.837.426.767.214.49%1.18%5.22%55,183,900393,231,000153%7.133.68%6.942.21%6.920.64%6.851.05%0.92%
2020-07-096.886.986.806.900.00%0.39%1.75%31,264,200214,893,00092%6.872.29%6.79-0.92%6.880.42%6.780.53%0.87%
2020-07-086.706.906.556.901.47%2.69%2.30%35,406,300237,880,000102%6.72-1.12%6.86-0.87%6.85-0.03%6.750.34%0.92%
2020-07-076.916.946.706.80-2.44%0.07%1.16%50,766,300344,977,000156%6.80-2.89%6.920.20%6.850.15%6.720.63%0.89%
2020-07-066.907.176.856.970.00%-0.39%4.34%56,596,600395,979,000200%7.000.73%6.901.49%6.841.56%6.681.50%0.83%