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
2020-05-2534.2835.8333.9335.553.95%0.79%0.86%12,330,600434,898,000119%35.272.51%34.940.33%35.07-0.74%35.250.50%0.30%
2020-05-2234.9935.2133.7834.20-1.67%-0.60%-2.49%9,102,600313,200,00085%34.41-1.75%34.82-1.14%35.33-0.47%35.070.09%0.18%
2020-05-2134.9935.5734.4834.78-0.23%-0.69%-0.75%8,409,000294,492,00074%35.02-0.22%35.22-1.39%35.50-0.19%35.040.53%0.21%
2020-05-2035.7535.8134.8534.86-2.68%-0.68%0.00%7,722,800271,056,00065%35.10-1.27%35.72-0.06%35.57-0.14%34.860.71%0.15%
2020-05-1936.2536.3035.0535.82-0.50%0.76%3.48%8,172,300290,523,00067%35.55-1.78%35.740.13%35.620.66%34.620.67%0.05%
2020-05-1835.3836.8635.1436.001.58%-0.54%4.69%12,932,500468,078,000100%36.192.63%35.690.91%35.391.49%34.390.51%-0.06%
2020-05-1535.5535.8634.5735.44-0.59%0.49%3.59%9,210,300324,815,00068%35.27-0.40%35.370.71%34.870.43%34.210.01%-0.11%
2020-05-1435.6135.9434.8035.650.17%0.69%4.21%9,034,100319,866,00067%35.41-0.09%35.121.35%34.720.96%34.210.10%-0.05%
2020-05-1335.2935.8834.7935.590.59%0.43%4.14%8,951,400317,211,00068%35.441.82%34.650.58%34.391.20%34.18-0.02%0.01%
2020-05-1233.4035.4833.3235.385.39%1.65%3.51%17,004,100591,808,000126%34.802.44%34.461.26%33.980.99%34.18-0.13%0.10%
2020-05-1134.6035.4433.1733.57-2.55%-1.19%-1.91%14,091,000478,760,000107%33.98-1.53%34.031.04%33.65-0.25%34.22-0.69%0.22%
2020-05-0833.6435.6133.3434.452.62%-0.16%-0.03%16,531,200570,402,000117%34.512.89%33.681.28%33.73-0.03%34.460.37%0.51%
2020-05-0733.2033.8833.1033.570.81%0.10%-2.23%14,566,700488,521,000106%33.542.00%33.25-0.82%33.75-0.58%34.34-0.07%0.55%
2020-05-0633.0033.4232.0533.300.09%1.28%-3.08%14,475,500475,925,000109%32.88-1.35%33.53-1.69%33.94-1.43%34.36-0.27%0.61%
2020-04-3034.0034.0232.8833.27-3.09%-0.17%-3.43%18,143,400604,686,000143%33.33-2.99%34.11-1.91%34.43-1.83%34.45-0.41%0.72%
2020-04-2935.3535.4233.5534.33-3.10%-0.07%-0.76%15,909,200546,547,000141%34.35-2.53%34.77-1.35%35.07-0.95%34.590.03%0.85%
2020-04-2835.3435.7534.6535.430.71%0.53%2.45%8,973,900316,272,00088%35.240.36%35.25-0.53%35.411.10%34.580.56%0.92%
2020-04-2735.3635.4034.7535.180.51%0.18%2.29%6,947,600243,976,00064%35.12-0.61%35.43-0.15%35.020.66%34.390.72%0.99%
2020-04-2435.6235.8934.9535.00-1.35%-0.94%2.50%10,272,800362,960,00092%35.33-1.16%35.491.57%34.790.94%34.150.85%0.98%
2020-04-2335.8536.9635.3135.48-0.20%-0.74%4.79%10,345,900369,810,00093%35.750.86%34.941.50%34.470.88%33.861.07%0.97%
2020-04-2232.7036.5832.7035.556.76%0.31%6.11%24,616,200872,435,000209%35.448.15%34.423.95%34.172.29%33.502.29%0.98%
2020-04-2133.1033.4131.9833.30-0.24%1.62%1.68%9,582,100313,996,00085%32.77-1.17%33.11-1.00%33.40-0.52%32.750.72%0.80%
2020-04-2033.2133.6532.7033.380.51%0.67%2.66%7,339,600243,358,00063%33.16-0.73%33.45-0.76%33.570.56%32.520.56%0.81%
2020-04-1733.6134.3032.9633.21-1.69%-0.57%2.70%10,535,600351,878,00090%33.40-1.25%33.71-0.10%33.390.68%32.340.86%0.79%
2020-04-1633.6034.3833.2033.78-0.24%-0.12%5.36%7,174,700242,648,00063%33.82-0.54%33.741.34%33.160.80%32.060.81%0.77%
2020-04-1534.4834.7433.5633.86-0.47%-0.42%6.47%8,092,700275,178,00067%34.001.35%33.291.30%32.901.69%31.800.78%0.74%
2020-04-1432.5334.5632.2134.023.40%1.40%7.81%14,548,200488,103,000111%33.553.21%32.861.23%32.351.71%31.561.24%0.80%
2020-04-1332.0033.0931.5032.902.72%1.21%5.55%12,128,000394,248,00090%32.510.30%32.471.78%31.810.90%31.170.64%0.69%
2020-04-1033.0633.4031.7232.03-3.20%-1.18%3.42%12,476,700404,387,00089%32.41-0.20%31.901.40%31.521.21%30.970.75%0.68%
2020-04-0930.6233.4730.6233.090.00%1.89%7.64%18,031,800585,605,000127%32.486.36%31.462.25%31.151.58%30.741.17%0.64%