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
2019-09-124.524.524.464.500.22%0.18%2.81%3,236,50014,539,00068%4.49-0.77%4.500.56%4.460.45%4.380.37%0.44%
2019-09-114.474.604.454.490.45%-0.82%2.96%6,513,50029,489,000142%4.531.66%4.471.54%4.441.09%4.360.81%0.46%
2019-09-104.474.484.404.470.45%0.38%3.33%3,611,00016,078,00084%4.450.82%4.410.36%4.390.69%4.330.49%0.40%
2019-09-094.364.464.364.452.53%0.75%3.37%4,814,30021,265,000113%4.421.61%4.390.64%4.360.62%4.310.63%0.38%
2019-09-064.314.394.314.340.00%-0.16%1.45%3,742,40016,268,00092%4.35-1.09%4.360.39%4.330.39%4.280.40%0.31%
2019-09-054.494.494.344.34-0.23%-1.25%1.85%6,501,00028,573,000164%4.401.50%4.351.00%4.310.82%4.260.73%0.27%
2019-09-044.344.374.304.35-0.23%0.46%2.84%5,152,10022,309,000140%4.330.32%4.300.75%4.280.59%4.230.38%0.20%
2019-09-034.254.384.234.362.83%1.02%3.46%8,658,10037,369,000253%4.322.47%4.271.52%4.251.24%4.210.31%0.17%
2019-09-024.154.244.154.242.17%0.66%0.93%3,023,30012,735,00092%4.210.41%4.210.07%4.200.55%4.200.10%0.20%
2019-08-304.214.254.134.15-1.66%-1.07%-1.12%2,942,90012,344,00087%4.20-0.45%4.200.10%4.180.24%4.200.22%0.14%
2019-08-294.214.244.184.220.24%0.14%0.76%2,346,8009,889,00069%4.210.24%4.200.87%4.170.19%4.190.58%0.04%
2019-08-284.234.234.174.210.72%0.14%1.10%3,132,00013,167,00088%4.200.53%4.160.48%4.160.00%4.160.19%-0.13%
2019-08-274.174.214.134.181.70%-0.05%0.58%3,103,10012,977,00089%4.182.17%4.140.12%4.16-0.98%4.160.22%-0.25%
2019-08-264.074.124.054.11-0.96%0.42%-0.89%2,702,20011,059,00076%4.09-1.33%4.14-0.82%4.20-0.26%4.15-0.02%-0.38%
2019-08-234.184.194.124.15-0.24%0.05%0.05%3,111,10012,904,00090%4.15-0.41%4.17-1.53%4.210.24%4.150.05%-0.50%
2019-08-224.204.224.144.16-0.95%-0.12%0.34%3,324,90013,847,00098%4.17-1.09%4.24-0.05%4.200.84%4.150.02%-0.57%
2019-08-214.214.264.174.20-0.47%-0.26%1.33%2,588,20010,899,00080%4.21-1.73%4.240.69%4.170.34%4.150.07%-0.63%
2019-08-204.234.404.194.220.24%-1.52%1.88%6,511,90027,902,000201%4.292.49%4.212.96%4.151.59%4.140.53%-0.73%
2019-08-194.114.224.104.212.68%0.69%2.18%3,780,10015,803,000108%4.181.93%4.090.81%4.090.52%4.12-0.41%-0.95%
2019-08-164.054.144.034.101.23%-0.05%-0.89%3,513,70014,412,000100%4.102.83%4.060.30%4.07-0.05%4.14-0.82%-0.94%
2019-08-154.004.063.904.05-0.74%1.53%-2.90%3,944,30015,734,000108%3.99-2.66%4.04-1.15%4.07-0.97%4.17-1.16%-0.92%
2019-08-144.084.124.074.080.49%-0.44%-3.32%2,464,50010,100,00070%4.100.54%4.09-0.22%4.11-0.39%4.22-0.99%-0.84%
2019-08-134.124.134.054.06-1.93%-0.39%-4.74%2,696,40010,991,00073%4.08-0.61%4.10-0.58%4.13-0.55%4.26-1.11%-0.79%
2019-08-124.114.144.074.140.98%0.95%-3.94%2,345,5009,618,00062%4.10-0.51%4.12-0.60%4.15-1.03%4.31-1.19%-0.72%
2019-08-094.164.184.084.10-0.97%-0.53%-6.01%2,866,10011,814,00069%4.12-0.79%4.15-0.31%4.19-1.20%4.36-0.68%-0.63%
2019-08-084.154.194.134.140.24%-0.36%-5.74%2,025,8008,417,00049%4.16-0.34%4.16-1.14%4.24-1.00%4.39-0.57%-0.60%
2019-08-074.184.224.134.13-0.72%-0.94%-6.50%3,228,10013,457,00078%4.170.19%4.21-1.38%4.29-1.38%4.42-0.90%-0.58%
2019-08-064.304.324.064.16-5.24%-0.02%-6.66%8,381,60034,878,000191%4.16-5.04%4.27-3.59%4.35-3.17%4.46-1.63%-0.54%
2019-08-054.374.434.334.390.00%0.18%-3.11%3,141,10013,763,00086%4.38-0.75%4.43-1.23%4.49-1.10%4.53-0.33%-0.43%
2019-08-024.454.474.384.390.00%-0.57%-3.43%3,794,60016,754,00092%4.42-1.74%4.48-1.39%4.54-0.59%4.55-0.68%-0.47%