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
2019-06-274.744.904.714.77-0.42%-0.42%2.36%11,937,00057,173,00091%4.79-0.35%4.78-0.50%4.750.70%4.660.67%1.08%
2019-06-264.864.934.714.79-3.23%-0.35%3.48%18,850,10090,614,000154%4.810.86%4.811.61%4.720.86%4.630.98%1.00%
2019-06-254.944.994.514.950.20%3.86%7.98%41,000,100195,426,000380%4.77-2.06%4.732.01%4.682.19%4.583.01%0.89%
2019-06-244.584.944.494.9410.02%1.52%11.01%25,436,800123,766,000357%4.8710.12%4.646.82%4.586.37%4.455.15%0.58%
2019-06-214.264.564.264.495.65%1.61%6.10%16,093,90071,116,000297%4.424.77%4.343.70%4.302.99%4.232.00%0.05%
2019-06-204.144.274.144.252.16%0.76%2.43%5,610,20023,665,000122%4.220.79%4.190.87%4.180.29%4.150.12%-0.16%
2019-06-194.204.224.164.160.97%-0.60%0.39%3,770,90015,780,00086%4.191.53%4.15-0.12%4.170.07%4.14-0.27%-0.17%
2019-06-184.124.164.104.12-0.24%-0.05%-0.84%2,935,10012,098,00061%4.12-0.05%4.15-0.36%4.16-0.05%4.16-0.72%-0.14%
2019-06-174.114.154.094.130.49%0.15%-1.31%2,385,1009,837,00042%4.12-1.39%4.17-0.17%4.160.39%4.19-0.12%0.02%
2019-06-144.184.244.114.11-1.67%-1.72%-1.91%6,032,70025,228,000107%4.180.19%4.180.31%4.150.53%4.190.00%-0.03%
2019-06-134.184.224.144.180.24%0.14%-0.24%4,984,90020,806,00092%4.170.12%4.160.90%4.130.00%4.19-0.12%-0.07%
2019-06-124.174.204.154.17-0.24%0.02%-0.60%3,754,80015,655,00071%4.170.41%4.130.56%4.13-0.60%4.20-0.14%-0.08%
2019-06-114.044.214.044.182.96%0.67%-0.50%6,737,20027,973,000125%4.152.65%4.100.02%4.15-1.21%4.20-0.07%-0.07%
2019-06-104.054.084.024.061.00%0.37%-3.43%4,183,90016,924,00079%4.05-1.08%4.10-1.80%4.20-0.57%4.20-0.17%-0.10%
2019-06-064.194.214.004.02-4.96%-1.69%-4.54%6,200,00025,353,000118%4.09-2.69%4.18-2.11%4.23-0.54%4.21-0.17%-0.12%
2019-06-054.244.244.174.230.95%0.67%0.28%3,119,20013,108,00062%4.20-0.90%4.27-0.07%4.25-0.07%4.220.07%-0.10%
2019-06-044.324.324.194.19-3.68%-1.18%-0.59%7,311,70031,004,000144%4.24-1.49%4.270.21%4.25-0.09%4.220.05%-0.14%
2019-06-034.204.444.194.353.08%1.07%3.25%10,361,80044,602,000220%4.301.82%4.261.21%4.261.12%4.210.89%-0.13%
2019-05-314.204.254.184.221.20%-0.17%1.05%3,426,20014,482,00074%4.231.34%4.21-0.26%4.210.48%4.18-0.64%-0.22%
2019-05-304.234.234.124.17-1.42%-0.02%-0.79%3,691,10015,394,00066%4.17-1.51%4.220.14%4.190.29%4.20-0.43%-0.20%
2019-05-294.224.274.214.230.00%-0.12%0.21%3,409,20014,438,00059%4.24-0.40%4.220.79%4.180.19%4.22-0.17%-0.26%
2019-05-284.194.294.184.230.71%-0.52%0.05%4,618,70019,638,00078%4.252.19%4.181.11%4.170.12%4.23-0.05%-0.34%
2019-05-274.174.224.094.201.94%0.94%-0.71%4,427,00018,422,00071%4.160.82%4.14-0.17%4.160.27%4.23-0.38%-0.52%
2019-05-244.084.184.084.120.49%-0.17%-2.97%4,180,60017,252,00064%4.130.12%4.14-0.81%4.15-1.40%4.25-0.35%-0.81%
2019-05-234.254.254.064.10-1.44%-0.53%-3.78%4,919,10020,278,00066%4.12-1.39%4.180.24%4.21-0.82%4.260.00%-0.89%
2019-05-224.204.234.154.16-1.65%-0.48%-2.37%4,550,90019,025,00059%4.18-1.25%4.17-1.61%4.25-0.40%4.26-0.33%-0.96%
2019-05-214.204.274.184.230.71%-0.07%-1.05%4,446,60018,824,00052%4.232.57%4.24-0.61%4.26-0.12%4.280.14%-1.00%
2019-05-204.234.244.024.20-0.71%1.77%-1.62%8,798,50036,312,00094%4.13-4.40%4.26-1.41%4.27-1.09%4.270.00%-1.09%
2019-05-174.324.414.184.23-2.08%-2.02%-0.91%11,745,40050,708,000122%4.32-0.58%4.320.30%4.320.21%4.27-0.44%-1.19%
2019-05-164.324.384.314.320.00%-0.51%0.75%6,267,80027,212,00065%4.340.72%4.310.07%4.310.80%4.29-1.02%-1.17%