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
2020-01-178.208.238.018.04-1.47%-0.99%-5.57%19,578,700158,975,00044%8.12-0.99%8.31-2.88%8.47-0.44%8.510.09%0.75%
2020-01-168.298.308.148.16-2.86%-0.50%-4.07%27,730,100227,414,00061%8.20-3.37%8.55-0.38%8.51-0.58%8.510.13%0.83%
2020-01-158.608.728.338.40-3.23%-1.03%-1.12%36,752,300311,924,00082%8.49-3.05%8.59-0.02%8.56-0.33%8.500.34%0.91%
2020-01-148.889.098.578.684.33%-0.85%2.53%60,336,900528,189,000143%8.755.43%8.591.80%8.580.82%8.470.91%0.92%
2020-01-138.308.458.208.320.00%0.20%-0.83%22,822,500189,500,00057%8.30-1.83%8.44-1.29%8.51-0.37%8.390.28%0.85%
2020-01-108.668.708.328.32-2.35%-1.63%-0.56%26,651,400225,415,00069%8.46-0.67%8.55-0.13%8.550.46%8.370.47%0.85%
2020-01-098.508.688.438.52-0.23%0.06%2.31%31,145,700265,196,00083%8.52-1.18%8.56-0.05%8.510.59%8.330.56%0.84%
2020-01-088.688.858.408.540.83%-0.89%3.12%47,284,400407,464,000131%8.621.00%8.561.00%8.460.96%8.281.07%0.82%
2020-01-078.308.768.288.47-0.94%-0.73%3.37%61,420,400524,067,000175%8.53-0.22%8.481.17%8.381.22%8.191.46%0.77%
2020-01-068.308.928.118.555.43%-0.01%5.87%84,798,400725,102,000254%8.554.61%8.383.05%8.282.94%8.082.19%0.72%
2020-01-038.328.358.098.11-1.58%-0.78%2.62%32,725,300267,499,000108%8.17-0.18%8.131.15%8.041.03%7.900.87%0.62%
2020-01-027.998.357.988.243.78%0.62%5.17%42,034,700344,221,000141%8.192.77%8.042.21%7.961.45%7.840.97%0.58%
2019-12-317.858.087.857.941.53%-0.35%2.32%24,368,100194,177,00085%7.972.39%7.861.03%7.840.28%7.760.40%0.57%
2019-12-307.727.837.707.820.51%0.49%1.18%18,125,900141,062,00060%7.78-0.32%7.78-0.37%7.820.17%7.730.25%0.64%
2019-12-277.807.887.747.78-0.51%-0.35%0.91%18,680,000145,828,00061%7.810.54%7.81-0.24%7.810.12%7.710.31%0.67%
2019-12-267.877.877.687.82-0.51%0.71%1.74%20,930,800162,528,00068%7.77-1.20%7.830.19%7.800.59%7.690.27%0.71%
2019-12-257.917.937.817.86-0.51%0.01%2.54%24,029,600188,848,00078%7.860.09%7.820.31%7.750.51%7.670.43%0.74%
2019-12-247.857.967.707.901.28%0.61%3.51%37,556,300294,908,000116%7.851.07%7.791.17%7.710.59%7.630.54%0.83%
2019-12-237.607.897.457.801.43%0.40%2.75%49,275,800382,810,000144%7.77-0.03%7.700.89%7.670.71%7.591.01%0.97%
2019-12-207.567.947.567.691.85%-1.04%2.33%45,643,600354,699,000140%7.773.71%7.640.95%7.621.08%7.521.10%0.91%
2019-12-197.507.617.367.550.53%0.76%1.57%29,977,900224,623,00096%7.49-0.89%7.56-0.12%7.53-0.01%7.430.53%0.72%
2019-12-187.577.637.507.51-0.79%-0.66%1.57%25,629,800193,773,00087%7.56-0.87%7.570.40%7.540.13%7.390.83%0.61%
2019-12-177.517.727.517.570.66%-0.73%3.23%33,575,300256,056,000115%7.631.69%7.540.82%7.530.28%7.331.10%0.41%
2019-12-167.507.567.417.520.67%0.28%3.68%20,880,900156,578,00075%7.500.56%7.48-0.17%7.501.01%7.250.54%0.22%
2019-12-137.507.587.377.470.27%0.17%3.55%22,971,500171,308,00085%7.46-0.41%7.49-0.27%7.430.95%7.210.68%0.12%
2019-12-127.497.607.417.45-0.13%-0.51%3.98%24,143,400180,789,00092%7.49-0.39%7.511.36%7.360.95%7.170.65%0.00%
2019-12-117.617.687.317.46-1.19%-0.76%4.79%42,271,800317,746,000169%7.52-0.08%7.411.93%7.291.86%7.121.31%-0.13%
2019-12-107.157.757.147.555.01%0.36%7.44%54,917,400413,142,000242%7.525.63%7.273.95%7.163.52%7.031.99%-0.36%
2019-12-096.937.236.927.193.75%0.95%4.35%35,839,900255,263,000181%7.123.10%7.001.79%6.911.36%6.890.34%-0.62%
2019-12-066.866.976.856.930.00%0.32%0.92%22,982,900158,772,000115%6.910.73%6.871.12%6.820.38%6.87-0.78%-0.75%