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
2019-06-245.905.975.855.920.34%0.17%-0.37%4,969,90029,371,00072%5.910.72%5.850.48%5.830.64%5.940.29%-0.07%
2019-06-215.835.925.825.901.37%0.55%-0.42%5,350,30031,398,00075%5.871.56%5.820.47%5.80-0.62%5.930.42%-0.12%
2019-06-205.815.865.715.820.34%0.73%-1.36%5,064,70029,264,00069%5.78-0.77%5.800.33%5.83-2.33%5.90-0.14%-0.22%
2019-06-195.875.955.775.800.35%-0.39%-1.83%5,662,60032,974,00078%5.820.59%5.78-1.16%5.97-0.42%5.91-0.12%-0.26%
2019-06-185.745.945.675.780.35%-0.16%-2.28%5,965,20034,534,00081%5.791.08%5.85-3.20%6.00-0.33%5.92-0.44%-0.23%
2019-06-175.875.885.645.76-1.87%0.58%-3.05%6,435,10036,851,00086%5.73-4.17%6.04-1.03%6.020.00%5.94-0.55%-0.11%
2019-06-146.226.245.755.87-4.24%-1.77%-1.74%8,469,20050,608,000119%5.98-4.26%6.100.07%6.021.01%5.97-0.35%-0.16%
2019-06-136.176.546.116.131.66%-1.79%2.25%12,570,40078,468,000183%6.244.10%6.103.53%5.962.09%6.000.40%-0.20%
2019-06-125.956.045.916.030.84%0.57%0.99%6,496,70038,953,00097%6.000.96%5.892.13%5.830.34%5.97-0.25%-0.30%
2019-06-115.986.035.845.982.93%0.69%-0.10%7,287,50043,279,000105%5.943.65%5.770.56%5.81-0.46%5.990.00%-0.37%
2019-06-105.565.905.565.815.25%1.40%-2.94%6,463,50037,034,00092%5.731.98%5.74-0.97%5.84-1.27%5.99-0.22%-0.45%
2019-06-065.895.895.455.52-6.44%-1.76%-7.98%6,900,10038,772,00097%5.62-4.68%5.79-3.05%5.92-2.17%6.00-0.56%-0.56%
2019-06-055.956.005.805.900.34%0.08%-2.20%5,185,90030,571,00075%5.90-0.20%5.97-1.09%6.05-0.90%6.03-0.51%-0.60%
2019-06-046.036.155.775.88-3.45%-0.46%-3.03%5,661,60033,442,00075%5.91-3.24%6.04-1.36%6.10-0.54%6.060.22%-0.69%
2019-06-036.156.276.006.090.16%-0.25%0.64%5,889,50035,955,00075%6.110.03%6.12-0.42%6.130.46%6.050.70%-0.95%
2019-05-316.186.196.056.08-1.62%-0.38%1.18%5,769,30035,209,00067%6.10-0.70%6.150.00%6.110.66%6.01-1.02%-1.30%
2019-05-306.216.275.986.180.98%0.55%1.80%8,985,90055,227,00095%6.15-0.60%6.150.94%6.070.73%6.07-0.74%-1.42%
2019-05-296.066.336.026.120.49%-1.02%0.07%7,950,60049,158,00083%6.181.08%6.091.81%6.02-0.15%6.12-0.62%-1.50%
2019-05-286.016.246.006.092.01%-0.44%-1.04%8,350,40051,079,00083%6.123.21%5.981.18%6.030.90%6.15-0.90%-1.77%
2019-05-275.856.035.775.973.65%0.73%-3.86%5,790,60034,319,00053%5.931.46%5.91-1.88%5.980.66%6.21-0.88%-2.01%
2019-05-245.866.045.725.76-2.04%-1.40%-8.06%5,617,00032,816,00047%5.84-1.90%6.030.23%5.94-2.24%6.27-1.26%-2.03%
2019-05-236.086.155.805.88-3.61%-1.26%-7.33%7,591,70045,207,00056%5.96-3.42%6.011.06%6.07-1.56%6.35-0.95%-1.95%
2019-05-226.036.356.036.101.67%-1.07%-4.78%11,280,50069,552,00082%6.174.51%5.95-1.99%6.17-1.01%6.41-1.43%-1.83%
2019-05-215.776.035.716.004.90%1.69%-7.68%11,622,80068,575,00074%5.901.48%6.07-2.91%6.23-2.15%6.50-2.40%-1.72%
2019-05-206.436.435.725.72-9.92%-1.62%-14.10%13,896,90080,792,00080%5.81-10.08%6.25-3.99%6.37-2.58%6.66-2.76%-1.46%
2019-05-176.536.606.316.35-2.31%-1.79%-7.27%14,010,20090,592,00084%6.47-1.21%6.51-0.78%6.54-0.58%6.85-2.30%-1.11%
2019-05-166.526.626.476.50-0.31%-0.69%-7.26%10,591,90069,329,00058%6.550.09%6.56-0.06%6.58-0.56%7.01-1.48%-0.76%
2019-05-156.616.636.456.520.31%-0.29%-8.35%10,208,50066,758,00052%6.54-0.88%6.57-0.39%6.61-1.24%7.11-3.33%-0.56%
2019-05-146.556.746.506.500.31%-1.47%-11.67%12,361,10081,552,00054%6.600.56%6.59-0.62%6.70-2.33%7.36-3.27%0.02%
2019-05-136.706.736.466.480.00%-1.22%-14.83%12,276,30080,529,00044%6.56-0.73%6.63-1.69%6.86-2.53%7.61-1.08%0.80%