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:
得利斯( 002330.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
2020-04-036.376.656.356.521.09%-0.40%1.75%11,263,70073,733,000123%6.552.07%6.51-0.60%6.510.46%6.410.66%-0.17%
2020-04-026.536.596.326.45-2.12%0.58%1.32%9,299,50059,638,000106%6.41-2.05%6.550.34%6.480.22%6.370.57%-0.52%
2020-04-016.606.686.456.59-1.79%0.66%4.11%13,148,20086,080,000160%6.55-1.06%6.530.77%6.470.97%6.330.94%-0.75%
2020-03-316.276.906.226.717.02%1.41%7.00%19,120,600126,523,000251%6.625.97%6.482.81%6.412.59%6.272.10%-0.90%
2020-03-306.086.406.046.270.97%0.42%2.08%7,022,50043,847,000105%6.24-1.14%6.300.21%6.250.45%6.140.00%-1.16%
2020-03-276.396.416.216.21-1.58%-1.68%1.11%6,413,60040,507,00097%6.32-0.27%6.291.00%6.220.75%6.140.15%-1.18%
2020-03-266.246.476.186.310.64%-0.36%2.89%9,284,40058,795,000134%6.331.95%6.231.75%6.171.63%6.13-0.45%-1.21%
2020-03-256.216.356.106.273.13%0.93%1.77%8,157,30050,677,000114%6.212.70%6.121.09%6.070.43%6.16-1.86%-1.20%
2020-03-246.056.095.966.082.53%0.51%-3.15%5,032,80030,442,00063%6.050.55%6.050.70%6.050.35%6.28-1.38%-1.01%
2020-03-236.016.095.905.93-3.89%-1.43%-6.85%4,130,30024,847,00044%6.02-1.04%6.01-0.68%6.03-0.76%6.37-2.39%-0.89%
2020-03-206.086.185.996.173.01%1.50%-5.40%6,290,20038,239,00056%6.082.43%6.050.67%6.07-0.49%6.52-2.83%-0.62%
2020-03-195.986.075.835.99-0.17%0.93%-10.76%6,161,60036,571,00043%5.94-2.93%6.01-1.54%6.10-1.99%6.71-1.73%-0.22%
2020-03-186.036.266.006.000.33%-1.86%-12.15%8,484,50051,871,00053%6.112.77%6.11-0.54%6.23-3.17%6.83-0.57%0.06%
2020-03-176.076.225.745.98-1.48%0.52%-12.94%6,693,20039,821,00041%5.95-4.65%6.14-3.03%6.43-2.03%6.87-0.51%0.07%
2020-03-166.396.406.056.07-3.19%-2.71%-12.08%7,290,40045,483,00045%6.240.76%6.33-3.70%6.56-2.81%6.90-0.19%0.11%
2020-03-136.226.386.036.27-3.69%1.26%-9.35%10,015,50062,013,00061%6.19-5.47%6.57-2.22%6.75-3.39%6.92-0.22%0.12%
2020-03-126.646.706.466.51-3.70%-0.61%-6.09%9,300,90060,924,00058%6.55-4.92%6.72-2.64%6.99-1.36%6.93-0.29%0.11%
2020-03-116.847.026.766.76-1.17%-1.87%-2.76%12,753,40087,853,00082%6.892.99%6.90-2.39%7.090.04%6.950.01%0.17%
2020-03-106.696.886.446.84-1.44%2.26%-1.60%15,866,000106,135,000100%6.69-5.50%7.07-1.90%7.08-0.52%6.95-0.22%0.18%
2020-03-097.017.356.916.94-4.14%-1.95%-0.37%20,706,100146,561,000142%7.08-2.95%7.210.26%7.120.82%6.970.32%0.22%
2020-03-067.577.587.167.24-3.60%-0.73%4.26%27,043,200197,229,000204%7.290.87%7.192.41%7.062.98%6.941.18%0.22%
2020-03-056.937.516.857.519.96%3.87%9.43%22,779,300164,703,000196%7.236.94%7.024.73%6.862.15%6.861.11%0.16%
2020-03-046.666.856.626.832.09%1.02%0.62%8,519,10057,594,00077%6.760.21%6.711.18%6.71-0.30%6.79-0.47%0.13%
2020-03-036.776.886.626.69-1.04%-0.84%-1.91%9,106,60061,445,00076%6.751.86%6.63-1.00%6.73-0.10%6.82-0.10%0.36%
2020-03-026.346.766.336.766.12%2.05%-0.98%10,772,20071,357,00088%6.621.15%6.69-1.01%6.74-0.81%6.83-0.16%0.56%
2020-02-286.686.816.366.37-7.95%-2.73%-6.84%13,475,70088,246,000108%6.55-5.10%6.76-1.26%6.80-1.09%6.84-0.31%0.64%
2020-02-276.817.046.726.922.06%0.28%0.89%13,055,40090,094,000116%6.900.60%6.85-0.04%6.870.10%6.860.31%0.62%
2020-02-266.776.986.736.78-0.88%-1.17%-0.85%10,696,70073,376,000100%6.861.20%6.85-0.15%6.86-0.57%6.840.16%0.53%
2020-02-256.876.876.606.84-2.43%0.90%0.19%11,668,90079,100,000113%6.78-1.92%6.86-0.48%6.90-0.19%6.830.12%0.46%
2020-02-246.927.026.787.010.00%1.42%2.80%12,038,70083,211,000122%6.910.23%6.89-0.62%6.920.47%6.820.34%0.39%