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:
涪陵榨菜( 002507.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
2019-08-2023.0523.0522.6222.71-1.39%-0.28%2.31%15,906,500362,234,00091%22.770.22%22.611.12%22.300.72%22.200.36%-0.87%
2019-08-1922.4823.1422.2223.034.07%1.35%4.12%25,514,200579,774,000142%22.721.78%22.361.79%22.140.91%22.120.17%-1.10%
2019-08-1621.8222.6521.8022.130.91%-0.88%0.22%20,003,900446,626,000110%22.332.82%21.960.98%21.94-0.17%22.08-0.44%-1.34%
2019-08-1521.5021.9821.4621.93-0.54%0.99%-1.12%13,757,900298,749,00072%21.72-0.34%21.75-0.42%21.97-0.17%22.18-1.51%-1.49%
2019-08-1421.8022.1821.3522.052.13%1.20%-2.07%22,029,200479,995,00099%21.790.27%21.84-1.22%22.01-0.33%22.52-1.66%-1.76%
2019-08-1321.9921.9921.5221.59-2.92%-0.64%-5.71%13,514,300293,671,00059%21.73-1.24%22.11-0.28%22.08-0.10%22.90-1.01%-1.87%
2019-08-1222.3122.4421.7122.240.00%1.08%-3.86%17,099,900376,241,00077%22.00-1.83%22.17-0.13%22.10-0.49%23.13-1.04%-1.76%
2019-08-0922.1722.8722.0822.241.55%-0.77%-4.86%23,413,300524,763,000113%22.412.06%22.200.97%22.21-0.71%23.38-1.13%-1.66%
2019-08-0822.0622.2221.7921.90-0.41%-0.27%-7.37%12,591,500276,515,00065%21.96-0.51%21.99-0.90%22.37-2.22%23.64-0.94%-1.54%
2019-08-0722.1922.3621.8121.99-0.54%-0.38%-7.87%14,759,800325,789,00079%22.070.58%22.19-1.43%22.88-2.20%23.87-1.49%-1.46%
2019-08-0621.9822.1821.6022.11-1.21%0.75%-8.74%21,274,700466,905,000116%21.95-2.31%22.51-3.12%23.39-2.13%24.23-1.91%-1.34%
2019-08-0523.0623.0921.9622.38-3.12%-0.38%-9.39%24,521,600550,878,000145%22.47-2.62%23.23-3.17%23.90-2.41%24.70-2.27%-1.22%
2019-08-0222.8523.5422.7123.10-2.12%0.13%-8.60%23,126,100533,517,000152%23.07-2.98%23.99-2.68%24.49-2.50%25.27-1.98%-1.06%
2019-08-0124.5024.5023.2923.60-6.35%-0.75%-8.47%41,280,500981,628,000320%23.78-5.72%24.65-5.85%25.12-5.40%25.78-4.18%-0.91%
2019-07-3125.2025.4525.2025.20-10.00%-0.08%-6.35%24,492,100617,716,000280%25.22-10.50%26.19-6.92%26.55-4.84%26.91-2.70%-0.58%
2019-07-3028.2828.4628.0028.00-1.06%-0.64%1.25%6,276,500176,872,000103%28.180.24%28.130.46%27.901.35%27.660.07%-0.44%
2019-07-2927.9628.4527.8128.300.82%0.66%2.40%5,767,600162,148,00096%28.110.07%28.000.94%27.530.51%27.64-0.07%-0.53%
2019-07-2627.8428.2827.7028.070.75%-0.09%1.50%5,415,300152,144,00087%28.101.32%27.741.82%27.390.18%27.650.02%-0.62%
2019-07-2527.8927.8927.4927.860.76%0.48%0.77%4,208,100116,684,00063%27.730.70%27.250.16%27.34-0.11%27.65-0.07%-0.69%
2019-07-2427.0027.8727.0027.652.41%0.41%-0.06%9,023,000248,454,000122%27.542.91%27.200.04%27.37-0.15%27.67-0.29%-0.77%
2019-07-2327.0327.1926.5027.000.00%0.91%-2.69%9,474,600253,510,000126%26.76-2.10%27.19-1.58%27.41-1.28%27.75-0.71%-0.80%
2019-07-2227.9828.1027.0027.00-3.50%-1.21%-3.39%9,404,900257,037,000133%27.33-2.31%27.63-1.25%27.77-0.97%27.95-0.65%-0.75%
2019-07-1927.8028.1627.7227.980.58%0.01%-0.53%3,566,80099,789,00049%27.98-0.07%27.98-0.13%28.040.15%28.13-0.55%-0.74%
2019-07-1828.0028.3627.7027.82-0.82%-0.63%-1.64%4,168,400116,698,00054%28.000.14%28.01-0.19%28.000.21%28.28-0.85%-0.68%
2019-07-1727.8228.1927.6128.050.43%0.33%-1.67%4,711,600131,724,00053%27.96-0.42%28.060.20%27.94-0.23%28.53-1.31%-0.59%
2019-07-1628.4028.4227.8027.93-1.41%-0.52%-3.37%5,066,600142,246,00050%28.08-0.16%28.010.34%28.01-0.19%28.90-0.83%-0.38%
2019-07-1527.9328.5027.5028.331.00%0.75%-2.80%8,040,400226,094,00073%28.120.88%27.91-0.16%28.06-0.43%29.15-1.00%-0.23%
2019-07-1227.7628.1727.5528.051.08%0.63%-4.72%9,016,000251,313,00075%27.870.28%27.96-0.53%28.18-1.05%29.44-0.62%-0.03%
2019-07-1128.2128.2827.5027.75-1.14%-0.17%-6.33%11,117,400309,035,00094%27.80-1.78%28.11-1.21%28.48-1.72%29.62-0.93%0.08%
2019-07-1028.3528.8028.0528.070.00%-0.81%-6.13%7,445,100210,699,00063%28.30-0.38%28.45-1.26%28.98-1.92%29.90-0.51%0.24%