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
2020-08-142.762.822.732.790.00%0.72%1.53%16,005,80044,343,000114%2.77-0.61%2.760.47%2.750.37%2.750.29%0.18%
2020-08-132.762.832.742.791.09%0.11%1.82%23,286,90064,897,000171%2.791.98%2.751.14%2.740.66%2.740.48%0.18%
2020-08-122.722.792.682.761.85%0.99%1.21%21,442,50058,603,000174%2.730.70%2.720.56%2.72-0.07%2.730.22%0.13%
2020-08-112.732.742.692.710.00%-0.15%-0.40%12,926,20035,088,000117%2.710.37%2.71-0.22%2.72-0.51%2.720.15%0.05%
2020-08-102.682.742.662.710.74%0.22%-0.26%12,723,20034,402,000121%2.700.48%2.71-0.77%2.74-0.55%2.720.18%-0.04%
2020-08-072.742.752.652.69-1.82%-0.04%-0.81%8,705,70023,429,00088%2.69-1.86%2.73-0.98%2.750.18%2.710.11%-0.11%
2020-08-062.782.792.712.74-1.08%-0.07%1.14%8,755,40024,011,00088%2.74-0.51%2.76-0.22%2.750.33%2.710.15%-0.16%
2020-08-052.752.782.712.770.36%0.51%2.40%11,418,90031,471,000109%2.76-0.65%2.770.84%2.740.55%2.71-0.26%-0.21%
2020-08-042.762.802.752.76-0.36%-0.50%1.77%12,236,50033,944,000108%2.770.36%2.740.92%2.720.85%2.710.22%-0.18%
2020-08-032.752.782.742.771.47%0.22%2.37%13,862,50038,317,000126%2.762.83%2.721.46%2.701.28%2.710.30%-0.20%
2020-07-312.652.752.642.732.25%1.56%1.19%12,916,20034,723,000115%2.690.26%2.680.53%2.660.30%2.700.22%-0.23%
2020-07-302.692.712.662.67-0.37%-0.41%-0.82%8,206,10021,997,00072%2.680.87%2.660.76%2.66-0.41%2.69-0.04%-0.27%
2020-07-292.652.692.622.680.75%0.83%-0.48%7,649,60020,334,00062%2.660.19%2.64-0.15%2.67-1.37%2.69-0.52%-0.27%
2020-07-282.622.672.622.661.53%0.26%-1.74%7,424,50019,695,00056%2.651.38%2.65-0.94%2.70-0.30%2.71-0.73%-0.19%
2020-07-272.632.652.592.620.00%0.11%-3.92%6,554,70017,153,00044%2.62-1.69%2.67-1.87%2.71-0.26%2.73-0.51%-0.06%
2020-07-242.682.722.612.62-2.96%-1.58%-4.41%10,994,70029,271,00069%2.66-1.63%2.72-0.55%2.720.22%2.74-0.40%0.05%
2020-07-232.742.762.642.70-2.17%-0.22%-1.89%14,572,10039,426,00089%2.71-2.31%2.740.04%2.710.11%2.75-0.40%0.16%
2020-07-222.732.852.712.761.47%-0.36%-0.11%20,676,20057,278,000123%2.771.88%2.742.09%2.710.00%2.760.07%0.32%
2020-07-212.752.752.702.72-0.73%0.04%-1.48%9,022,00024,533,00054%2.720.67%2.680.08%2.71-1.02%2.760.00%0.37%
2020-07-202.652.752.652.743.01%1.44%-0.76%13,264,30035,824,00075%2.702.31%2.68-1.14%2.74-0.76%2.76-0.04%0.45%
2020-07-172.672.682.602.660.38%0.76%-3.69%13,625,40035,972,00073%2.64-2.11%2.71-2.24%2.76-0.90%2.76-0.18%0.57%
2020-07-162.782.792.632.65-3.28%-1.74%-4.23%16,402,00044,228,00093%2.70-3.23%2.77-1.25%2.78-0.71%2.770.00%0.59%
2020-07-152.842.862.732.74-3.52%-1.69%-0.98%15,659,80043,638,00097%2.79-1.35%2.810.00%2.800.21%2.770.25%0.57%
2020-07-142.882.892.772.840.71%0.53%2.90%20,241,40057,179,000137%2.830.61%2.810.25%2.800.65%2.760.58%0.52%
2020-07-132.772.832.762.822.92%0.43%2.77%18,157,40050,977,000137%2.810.61%2.800.58%2.780.51%2.740.59%0.45%
2020-07-102.852.852.732.74-3.52%-1.83%0.44%19,177,30053,515,000161%2.79-0.54%2.790.61%2.770.66%2.730.74%0.34%
2020-07-092.792.842.772.842.53%1.21%4.87%21,883,00061,405,000209%2.812.15%2.771.02%2.751.22%2.711.16%0.21%
2020-07-082.732.772.712.771.09%0.84%3.47%14,679,70040,326,000160%2.750.26%2.740.70%2.720.67%2.680.56%0.04%
2020-07-072.772.782.692.74-0.36%0.00%2.93%18,848,10051,647,000229%2.740.22%2.721.27%2.701.20%2.660.80%-0.11%
2020-07-062.652.832.652.750.00%0.59%4.13%19,239,90052,599,000278%2.733.56%2.692.79%2.672.46%2.641.19%-0.28%