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:
佳隆股份( 002495.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
2019-08-202.973.022.952.980.34%-0.40%2.16%3,791,40011,342,000161%2.991.56%2.951.30%2.930.86%2.920.76%-0.52%
2019-08-192.912.972.912.972.41%0.81%2.59%3,179,7009,366,000120%2.950.99%2.920.48%2.910.45%2.90-0.28%-0.71%
2019-08-162.902.952.872.900.00%-0.58%-0.10%3,418,9009,972,000128%2.921.60%2.900.52%2.900.31%2.90-0.58%-0.71%
2019-08-152.872.912.832.900.00%1.01%-0.68%2,322,0006,667,00080%2.87-1.27%2.89-0.28%2.89-0.21%2.92-0.71%-0.70%
2019-08-142.912.922.892.900.69%-0.28%-1.39%2,010,2005,846,00069%2.910.97%2.890.24%2.890.10%2.94-1.44%-0.65%
2019-08-132.882.902.862.88-0.69%0.00%-3.49%1,616,2004,654,00045%2.88-0.38%2.89-0.17%2.890.28%2.98-1.42%-0.54%
2019-08-122.872.912.862.901.05%0.31%-4.20%1,994,3005,766,00046%2.890.10%2.89-0.04%2.88-0.89%3.03-0.33%-0.40%
2019-08-092.912.922.832.87-1.03%-0.62%-5.50%2,339,7006,757,00054%2.89-0.45%2.890.52%2.91-1.06%3.04-0.46%-0.38%
2019-08-082.882.922.882.900.69%-0.03%-4.95%1,422,5004,126,00033%2.900.28%2.88-1.17%2.94-0.84%3.05-0.29%-0.35%
2019-08-072.902.932.862.880.00%-0.45%-5.88%1,999,3005,783,00045%2.890.84%2.91-1.26%2.96-1.82%3.06-0.42%-0.35%
2019-08-062.942.942.782.88-3.68%0.38%-6.28%6,473,40018,572,000140%2.87-4.78%2.95-2.80%3.02-2.77%3.07-1.13%-0.34%
2019-08-053.023.052.982.99-1.64%-0.76%-3.80%3,185,9009,600,00079%3.010.03%3.03-1.65%3.11-0.35%3.11-0.26%-0.26%
2019-08-023.043.052.973.04-1.62%0.93%-2.44%4,893,00014,737,000120%3.01-2.65%3.09-1.94%3.12-0.73%3.12-0.57%-0.29%
2019-08-013.093.123.083.09-0.96%-0.13%-1.40%2,853,7008,829,00077%3.09-1.15%3.15-0.10%3.14-0.10%3.13-0.19%-0.31%
2019-07-313.203.203.103.12-2.80%-0.32%-0.64%7,358,40023,032,000197%3.13-1.54%3.15-0.19%3.14-0.10%3.14-0.35%-0.44%
2019-07-303.123.213.103.213.22%0.98%1.87%8,064,50025,635,000242%3.182.45%3.161.35%3.150.93%3.150.03%-0.66%
2019-07-293.123.123.093.11-0.32%0.23%-1.27%2,107,6006,540,00071%3.10-0.51%3.11-0.32%3.12-0.03%3.15-0.19%-0.71%
2019-07-263.113.133.103.120.32%0.03%-1.14%2,325,6007,254,00071%3.120.13%3.120.16%3.12-0.26%3.16-0.16%-0.75%
2019-07-253.113.143.103.11-0.32%-0.16%-1.61%2,737,7008,529,00074%3.12-0.58%3.120.06%3.13-0.41%3.16-0.25%-0.77%
2019-07-243.123.153.103.120.00%-0.41%-1.55%2,890,3009,054,00075%3.130.97%3.12-0.32%3.14-0.63%3.17-0.32%-0.77%
2019-07-233.103.123.083.120.97%0.55%-1.86%2,425,1007,526,00060%3.10-0.29%3.13-0.70%3.16-0.57%3.18-0.31%-0.76%
2019-07-223.203.203.093.09-2.52%-0.71%-3.10%3,634,30011,309,00084%3.11-2.05%3.15-1.32%3.18-0.35%3.19-0.56%-0.74%
2019-07-193.163.203.153.170.63%-0.22%-1.15%2,091,9006,647,00043%3.180.25%3.19-0.22%3.190.13%3.21-0.80%-0.70%
2019-07-183.203.203.153.15-2.17%-0.60%-2.57%3,429,90010,869,00063%3.17-1.43%3.200.13%3.18-0.19%3.23-1.52%-0.61%
2019-07-173.213.263.173.220.63%0.16%-1.92%3,815,00012,266,00057%3.220.31%3.190.50%3.19-0.09%3.28-2.55%-0.43%
2019-07-163.233.233.193.20-0.31%-0.16%-5.02%3,425,20010,979,00038%3.211.14%3.18-0.06%3.19-0.16%3.37-0.41%0.01%
2019-07-153.133.213.123.211.58%1.29%-5.11%5,288,30016,759,00055%3.170.00%3.18-0.56%3.20-0.68%3.38-0.56%0.10%
2019-07-123.213.213.153.16-1.86%-0.28%-7.11%6,301,80019,973,00063%3.17-1.15%3.20-0.71%3.22-1.53%3.40-0.41%0.23%
2019-07-113.223.243.173.220.00%0.44%-5.74%4,354,60013,961,00043%3.21-0.59%3.22-0.59%3.27-1.95%3.42-0.23%0.31%
2019-07-103.243.253.193.220.00%-0.16%-5.96%4,649,50014,995,00045%3.23-0.06%3.24-1.58%3.33-3.03%3.42-0.20%0.39%