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
2019-09-127.007.056.906.97-0.71%0.19%-0.81%5,192,20036,121,00059%6.96-1.40%7.070.09%7.04-0.30%7.03-0.19%-0.03%
2019-09-117.167.197.017.02-1.96%-0.51%-0.28%8,916,00062,908,00097%7.06-0.87%7.060.28%7.060.16%7.04-0.27%0.03%
2019-09-106.967.176.967.162.29%0.59%1.43%13,916,90099,054,000139%7.122.20%7.040.24%7.050.29%7.060.20%0.12%
2019-09-097.057.086.907.000.43%0.50%-0.64%7,489,50052,168,00076%6.97-0.26%7.03-0.07%7.030.09%7.050.06%0.13%
2019-09-067.157.156.926.97-1.55%-0.19%-1.01%8,037,90056,128,00082%6.98-1.52%7.03-0.31%7.020.01%7.04-0.10%0.18%
2019-09-057.057.177.007.081.29%-0.16%0.45%11,871,00084,182,000116%7.091.66%7.050.83%7.02-0.03%7.05-0.51%0.27%
2019-09-047.027.086.936.99-0.99%0.22%-1.33%6,399,10044,632,00057%6.98-1.12%6.990.00%7.02-0.72%7.08-0.13%0.45%
2019-09-036.927.166.907.062.02%0.09%-0.47%10,148,70071,594,00082%7.051.92%6.99-0.34%7.070.13%7.090.20%0.57%
2019-09-026.876.976.876.920.73%-0.01%-2.25%6,636,30045,928,00053%6.92-0.79%7.02-1.21%7.060.06%7.080.26%0.59%
2019-08-307.057.146.866.87-2.41%-1.52%-2.70%7,373,90051,443,00056%6.98-1.86%7.100.03%7.06-0.14%7.060.20%0.57%
2019-08-297.207.237.037.04-3.30%-0.96%-0.10%10,393,90073,885,00077%7.11-0.63%7.100.60%7.07-0.76%7.050.41%0.58%
2019-08-286.977.366.847.284.00%1.78%3.73%18,234,300130,427,000141%7.152.13%7.060.77%7.120.17%7.020.60%0.46%
2019-08-276.957.126.927.000.86%-0.06%0.34%10,101,40070,755,00082%7.001.39%7.01-1.85%7.110.25%6.980.35%0.33%
2019-08-266.597.056.596.94-0.72%0.46%-0.17%7,439,90051,396,00060%6.91-2.14%7.14-0.31%7.090.41%6.950.52%0.18%
2019-08-237.257.316.936.99-4.12%-0.98%1.07%14,210,500100,309,000109%7.06-3.17%7.160.42%7.060.47%6.920.76%-0.01%
2019-08-227.487.667.107.291.82%0.00%6.21%18,485,800134,768,000153%7.292.55%7.132.34%7.031.80%6.861.31%-0.25%
2019-08-216.897.286.887.163.92%0.72%5.68%19,080,800135,643,000172%7.113.51%6.971.58%6.911.56%6.781.10%-0.52%
2019-08-206.886.956.816.89-0.86%0.32%2.82%9,757,10067,014,00095%6.870.40%6.860.81%6.800.38%6.700.42%-0.72%
2019-08-196.886.986.686.951.02%1.59%4.15%13,872,50094,899,000135%6.84-0.42%6.800.67%6.770.77%6.670.02%-0.83%
2019-08-166.726.966.656.882.38%0.15%3.12%13,250,50091,036,000134%6.873.95%6.761.02%6.721.37%6.670.26%-0.86%
2019-08-156.516.756.466.720.45%1.68%0.98%7,160,70047,322,00070%6.61-1.59%6.690.02%6.630.20%6.66-0.78%-1.05%
2019-08-146.786.836.656.69-0.45%-0.39%-0.25%9,177,40061,639,00086%6.72-0.13%6.691.15%6.620.30%6.71-0.67%-1.17%
2019-08-136.646.946.616.72-0.15%-0.07%-0.47%10,496,50070,586,00097%6.731.05%6.610.89%6.600.46%6.75-1.11%-1.09%
2019-08-126.396.966.276.736.15%1.13%-1.44%17,222,500114,621,000150%6.663.82%6.560.88%6.57-0.61%6.83-1.36%-0.95%
2019-08-096.546.576.206.34-2.01%-1.09%-8.41%9,180,70058,844,00076%6.41-1.40%6.50-1.01%6.61-1.09%6.92-1.70%-0.77%
2019-08-086.526.616.436.47-0.31%-0.48%-8.12%6,576,10042,753,00051%6.50-1.56%6.57-1.96%6.68-1.66%7.04-1.37%-0.51%
2019-08-076.716.786.496.49-1.37%-1.73%-9.10%7,791,40051,453,00054%6.600.41%6.70-0.56%6.79-1.45%7.14-0.85%-0.30%
2019-08-066.616.756.436.58-3.80%0.05%-8.62%10,531,90069,266,00067%6.58-4.54%6.73-2.39%6.89-2.21%7.20-0.76%-0.15%
2019-08-056.766.976.766.840.59%-0.73%-5.73%10,180,80070,147,00064%6.892.23%6.90-1.30%7.05-1.12%7.26-0.30%-0.03%
2019-08-026.716.926.576.800.00%0.89%-6.57%12,767,10086,049,00072%6.74-4.61%6.99-2.92%7.13-2.17%7.28-1.61%0.10%