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:
双塔食品( 002481.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
2019-08-208.168.908.068.664.34%2.21%10.46%160,823,5001,362,615,000152%8.474.36%8.341.13%8.211.87%7.842.24%1.53%
2019-08-198.158.497.868.300.48%2.23%8.24%139,777,4001,134,837,000144%8.12-3.40%8.251.22%8.061.03%7.671.81%1.33%
2019-08-168.528.758.188.26-3.95%-1.73%9.67%155,156,0001,304,033,000184%8.412.40%8.152.81%7.983.60%7.533.24%1.22%
2019-08-157.878.607.708.609.97%4.78%17.87%160,120,2001,314,217,000215%8.215.83%7.933.19%7.704.31%7.303.50%0.91%
2019-08-147.738.067.347.823.30%0.83%10.94%124,416,000965,000,000188%7.76-0.21%7.683.81%7.393.40%7.052.44%0.59%
2019-08-137.508.107.497.571.20%-2.60%10.01%156,716,8001,218,052,000261%7.776.80%7.408.57%7.147.22%6.883.10%0.34%
2019-08-127.287.487.027.4810.00%2.79%12.08%58,941,500428,926,000103%7.289.05%6.823.97%6.662.54%6.67-0.28%0.11%
2019-08-096.536.846.476.803.34%1.90%1.60%70,599,700471,136,000105%6.672.50%6.561.96%6.501.22%6.69-1.17%0.28%
2019-08-086.336.686.306.583.13%1.08%-2.84%56,791,200369,716,00075%6.510.95%6.430.25%6.42-0.37%6.770.15%0.56%
2019-08-076.266.696.246.381.27%-1.07%-5.65%53,873,200347,410,00069%6.452.14%6.410.60%6.44-1.00%6.760.25%0.53%
2019-08-066.216.496.176.30-2.48%-0.22%-6.60%49,056,800309,736,00062%6.31-2.37%6.38-1.65%6.51-2.65%6.750.28%0.44%
2019-08-056.386.676.326.461.25%-0.11%-3.95%53,928,500348,751,00069%6.472.02%6.48-1.41%6.69-2.24%6.730.67%0.33%
2019-08-026.286.476.166.38-3.48%0.65%-4.51%52,016,300329,706,00065%6.34-4.59%6.58-3.56%6.84-1.96%6.680.11%0.09%
2019-08-016.656.786.566.61-2.65%-0.51%-0.96%50,774,600337,339,00067%6.64-0.76%6.82-2.13%6.980.58%6.670.32%-0.06%
2019-07-316.826.836.546.79-2.02%1.42%2.06%73,493,100492,057,00096%6.70-4.34%6.97-1.69%6.940.67%6.65-0.03%-0.26%
2019-07-306.977.146.876.93-5.33%-0.99%4.13%98,981,800692,736,000135%7.00-1.71%7.091.64%6.891.94%6.660.80%-0.52%
2019-07-296.927.366.857.327.02%2.79%10.88%107,297,100764,081,000164%7.12-0.06%6.973.34%6.763.70%6.601.40%-0.71%
2019-07-267.067.356.836.840.29%-4.00%5.05%130,610,400930,549,000217%7.1310.40%6.757.66%6.525.25%6.511.67%-0.99%
2019-07-256.306.826.166.8210.00%5.67%6.50%69,343,100447,528,000118%6.454.11%6.273.28%6.190.21%6.40-0.20%-1.24%
2019-07-246.176.336.106.200.98%0.02%-3.38%52,751,200326,983,00089%6.201.67%6.07-0.20%6.18-2.03%6.42-0.59%-1.30%
2019-07-236.116.186.026.143.54%0.71%-4.88%54,819,300334,219,00093%6.102.92%6.08-1.92%6.31-1.11%6.46-0.88%-1.32%
2019-07-226.236.255.815.93-4.05%0.10%-8.94%59,097,300350,080,00096%5.92-5.05%6.20-4.37%6.38-1.92%6.51-1.74%-1.33%
2019-07-196.326.376.136.18-1.75%-0.95%-6.75%52,034,900324,666,00087%6.24-2.71%6.48-1.32%6.50-1.56%6.63-1.37%-1.26%
2019-07-186.486.556.286.29-5.13%-1.92%-6.38%66,135,200424,111,000109%6.41-4.41%6.57-0.74%6.61-0.75%6.72-1.71%-1.26%
2019-07-176.586.876.536.631.69%-1.18%-3.01%76,110,000510,591,000128%6.712.27%6.62-0.29%6.660.26%6.84-2.61%-1.17%
2019-07-166.636.676.506.52-1.66%-0.61%-7.11%36,702,800240,758,00054%6.560.35%6.64-0.24%6.64-0.27%7.02-1.06%-1.04%
2019-07-156.566.676.396.63-1.92%1.42%-6.54%59,922,300391,741,00083%6.54-3.48%6.65-0.69%6.66-1.54%7.09-1.42%-1.10%
2019-07-126.726.926.666.762.27%-0.19%-6.06%64,519,400437,001,00087%6.772.10%6.700.66%6.76-1.21%7.20-0.85%-0.94%
2019-07-116.726.746.556.610.00%-0.36%-8.93%46,585,100309,063,00059%6.63-0.32%6.66-2.03%6.84-2.34%7.26-0.78%-0.88%
2019-07-106.676.756.586.610.00%-0.68%-9.64%39,176,000260,721,00047%6.66-0.26%6.79-2.03%7.01-3.52%7.32-0.84%-1.00%