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:
爱施德( 002416.SZ 深证)
板块 :零售业   
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
2019-09-125.855.905.805.850.17%-0.05%2.83%6,956,50040,718,00077%5.850.14%5.840.38%5.790.64%5.690.44%0.23%
2019-09-115.885.925.785.84-0.68%-0.09%3.11%9,536,30055,742,000107%5.850.43%5.810.92%5.750.67%5.660.50%0.21%
2019-09-105.805.895.755.880.34%1.03%4.33%14,031,90081,661,000163%5.820.59%5.761.09%5.710.96%5.640.64%0.18%
2019-09-095.695.885.665.863.53%1.28%4.64%15,770,80091,257,000200%5.792.75%5.701.48%5.661.45%5.601.03%0.16%
2019-09-065.665.715.575.661.07%0.52%2.11%9,798,70055,176,000135%5.63-0.09%5.620.57%5.580.63%5.54-0.27%0.05%
2019-09-055.625.705.585.600.36%-0.64%0.76%11,689,80065,878,000156%5.641.46%5.581.27%5.540.80%5.560.13%0.16%
2019-09-045.515.605.515.581.45%0.45%0.52%6,707,40037,259,00092%5.560.82%5.510.68%5.500.09%5.55-0.05%0.20%
2019-09-035.515.585.465.50-0.36%-0.18%-0.97%5,714,10031,485,00074%5.510.66%5.480.06%5.49-0.31%5.55-0.29%0.26%
2019-09-025.375.575.365.522.79%0.84%-0.90%7,051,50038,601,00082%5.470.59%5.47-0.36%5.510.13%5.570.09%0.38%
2019-08-305.555.565.345.37-2.54%-1.32%-3.50%5,443,50029,621,00061%5.44-1.02%5.49-0.88%5.50-1.29%5.570.09%0.30%
2019-08-295.545.575.435.510.00%0.22%-0.90%6,135,20033,732,00070%5.50-0.65%5.540.44%5.57-0.30%5.560.23%0.13%
2019-08-285.575.625.495.51-0.90%-0.43%-0.67%6,026,20033,350,00071%5.53-0.93%5.52-1.46%5.59-0.07%5.550.18%0.04%
2019-08-275.535.685.505.561.28%-0.47%0.42%6,936,20038,748,00085%5.592.57%5.60-0.09%5.60-0.20%5.540.42%-0.05%
2019-08-265.335.545.335.49-1.61%0.81%-0.44%7,854,70042,776,00097%5.45-4.54%5.61-0.53%5.610.07%5.510.02%-0.14%
2019-08-235.775.855.565.58-0.71%-2.19%1.22%12,392,20070,695,000170%5.711.78%5.640.50%5.600.99%5.510.81%-0.17%
2019-08-225.565.705.515.620.72%0.27%2.76%8,224,20046,100,000128%5.610.54%5.610.79%5.550.80%5.470.46%-0.27%
2019-08-215.555.675.525.580.18%0.09%2.50%10,511,10058,598,000177%5.58-1.03%5.560.78%5.500.75%5.440.61%-0.34%
2019-08-205.605.765.555.570.91%-1.12%2.94%13,485,50075,958,000249%5.633.19%5.522.89%5.462.29%5.410.88%-0.44%
2019-08-195.425.585.335.524.94%1.12%2.91%10,052,20054,873,000183%5.463.23%5.371.73%5.341.21%5.36-0.69%-0.61%
2019-08-165.285.335.255.26-0.75%-0.53%-2.61%3,938,60020,827,00074%5.291.44%5.270.15%5.28-0.13%5.40-1.59%-0.49%
2019-08-155.205.305.125.300.19%1.67%-3.43%4,149,10021,629,00066%5.21-2.10%5.27-0.53%5.28-0.53%5.49-0.65%-0.28%
2019-08-145.305.385.285.290.76%-0.66%-4.24%4,037,70021,499,00065%5.331.20%5.290.02%5.31-0.24%5.52-0.79%-0.22%
2019-08-135.315.335.215.25-2.05%-0.23%-5.71%5,257,50027,666,00078%5.26-0.85%5.29-0.75%5.32-1.17%5.57-0.48%-0.16%
2019-08-125.265.375.265.361.13%1.00%-4.20%3,224,90017,116,00049%5.31-0.51%5.33-0.43%5.39-1.77%5.60-0.23%-0.15%
2019-08-095.375.405.285.30-0.56%-0.64%-5.49%2,849,40015,200,00042%5.33-0.43%5.36-0.91%5.48-1.90%5.61-0.20%-0.22%
2019-08-085.405.425.335.33-1.11%-0.50%-5.14%3,189,40017,085,00047%5.36-0.15%5.41-2.01%5.59-0.57%5.62-0.21%-0.32%
2019-08-075.455.455.305.39-0.19%0.47%-4.28%6,150,40032,995,00090%5.37-1.32%5.52-2.54%5.62-1.11%5.63-0.42%-0.33%
2019-08-065.695.705.285.40-6.74%-0.68%-4.51%12,866,70069,952,000193%5.44-6.74%5.66-2.50%5.69-1.49%5.66-0.82%-0.34%
2019-08-055.865.905.775.79-2.03%-0.69%1.54%6,242,60036,395,000118%5.830.09%5.810.40%5.770.72%5.700.46%-0.30%
2019-08-025.615.925.585.910.00%1.46%4.12%11,017,70064,178,000215%5.831.85%5.781.23%5.731.13%5.680.57%-0.41%