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
2020-01-177.617.647.447.45-2.36%-0.84%-5.58%7,737,20058,126,00071%7.51-1.47%7.65-1.28%7.71-0.88%7.89-0.32%-0.12%
2020-01-167.757.797.197.63-2.18%0.07%-3.60%10,490,20079,989,00093%7.63-2.80%7.75-1.07%7.78-1.07%7.92-0.30%-0.20%
2020-01-157.877.967.757.800.13%-0.57%-1.75%6,541,50051,320,00058%7.850.03%7.830.04%7.86-0.76%7.940.10%-0.33%
2020-01-147.957.997.777.79-0.89%-0.68%-1.78%6,599,00051,755,00057%7.840.51%7.83-0.51%7.92-1.00%7.930.28%-0.50%
2020-01-137.817.877.747.860.13%0.73%-0.62%5,883,30045,906,00047%7.80-0.41%7.87-1.11%8.000.06%7.91-0.18%-0.60%
2020-01-107.927.997.777.85-1.26%0.19%-0.92%8,417,30065,947,00062%7.84-1.42%7.96-1.24%7.990.05%7.92-0.08%-0.59%
2020-01-097.968.047.887.950.63%0.03%0.26%8,383,30066,632,00062%7.95-0.96%8.060.34%7.990.16%7.93-0.03%-0.68%
2020-01-088.168.187.907.90-4.13%-1.56%-0.39%15,602,700125,217,000115%8.03-1.21%8.030.54%7.980.48%7.930.18%-0.71%
2020-01-077.948.257.908.243.78%1.44%4.08%20,419,700165,868,000157%8.123.02%7.991.33%7.941.46%7.920.09%-0.76%
2020-01-067.788.007.687.941.40%0.70%0.38%13,038,700102,815,00098%7.890.20%7.880.36%7.83-0.36%7.91-0.98%-0.79%
2020-01-037.907.997.757.83-1.01%-0.50%-1.98%12,683,90099,809,00090%7.87-0.23%7.850.84%7.85-0.11%7.99-1.07%-0.66%
2020-01-027.827.967.767.912.20%0.29%-2.03%13,340,300105,220,00088%7.891.38%7.79-0.63%7.86-0.17%8.07-1.62%-0.51%
2019-12-317.687.877.627.740.13%-0.51%-5.69%9,116,10070,921,00052%7.780.99%7.84-0.45%7.88-0.23%8.21-1.61%-0.28%
2019-12-307.998.017.377.73-4.21%0.34%-7.33%14,739,200113,554,00069%7.70-3.51%7.87-1.17%7.89-1.20%8.34-0.71%-0.03%
2019-12-277.928.077.898.071.89%1.08%-3.94%16,949,300135,317,00078%7.980.66%7.970.44%7.99-1.55%8.40-0.12%0.06%
2019-12-267.998.057.867.92-0.50%-0.15%-5.84%9,964,00079,034,00042%7.93-0.43%7.93-0.94%8.12-1.47%8.41-0.92%0.08%
2019-12-257.928.087.897.960.25%-0.08%-6.23%10,846,90086,411,00041%7.970.89%8.01-2.19%8.24-2.05%8.49-0.39%0.24%
2019-12-247.948.027.807.940.00%0.56%-6.83%11,653,20092,011,00040%7.90-2.45%8.18-1.97%8.41-1.79%8.52-0.27%0.34%
2019-12-238.438.437.867.94-5.48%-1.90%-7.08%19,114,100154,705,00064%8.09-4.13%8.35-2.66%8.56-0.52%8.55-0.22%0.42%
2019-12-208.468.588.308.40-0.71%-0.51%-1.91%19,588,200165,386,00064%8.44-0.43%8.58-1.23%8.610.63%8.560.32%0.49%
2019-12-198.678.718.388.46-2.87%-0.22%-0.90%22,764,500193,012,00072%8.48-3.02%8.680.15%8.55-0.82%8.540.42%0.40%
2019-12-188.798.908.658.71-2.46%-0.38%2.46%28,825,600252,027,00094%8.74-0.14%8.671.84%8.620.36%8.500.71%0.19%
2019-12-178.378.978.328.935.81%2.00%5.79%40,477,400354,376,000137%8.763.52%8.51-0.14%8.590.72%8.440.86%-0.15%
2019-12-168.508.708.278.441.32%-0.20%0.85%25,868,700218,778,00092%8.462.63%8.53-0.42%8.530.02%8.370.20%-0.42%
2019-12-138.418.498.018.33-3.03%1.09%-0.26%30,752,200253,399,000108%8.24-6.74%8.56-0.96%8.530.07%8.350.10%-0.52%
2019-12-128.619.128.598.59-1.60%-2.77%2.95%33,963,400300,055,000132%8.843.00%8.641.53%8.521.77%8.340.65%-0.73%
2019-12-118.448.908.258.732.59%1.77%5.31%35,958,700308,455,000135%8.581.12%8.511.47%8.381.42%8.290.63%-1.13%
2019-12-108.498.678.348.51-0.93%0.32%3.30%25,552,600216,770,00099%8.480.13%8.391.51%8.260.93%8.240.48%-1.32%
2019-12-098.468.688.258.592.38%1.39%4.77%36,777,500311,567,000142%8.472.98%8.272.33%8.180.98%8.200.54%-1.40%
2019-12-067.998.457.998.390.00%1.98%2.88%32,359,200266,214,000124%8.232.88%8.081.14%8.100.46%8.16-0.63%-1.48%