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:
金字火腿( 002515.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
2020-01-175.775.845.425.50-4.68%-2.27%-10.06%54,640,900307,527,00083%5.63-3.22%5.75-3.41%5.89-3.49%6.12-0.28%1.14%
2020-01-165.825.925.725.77-1.03%-0.77%-5.90%34,890,600202,888,00054%5.82-0.65%5.95-0.93%6.10-0.55%6.130.31%1.33%
2020-01-155.925.975.775.83-3.16%-0.39%-4.63%41,337,500241,960,00065%5.85-4.47%6.01-3.32%6.13-0.50%6.110.16%1.38%
2020-01-146.266.356.006.02-0.50%-1.75%-1.36%50,469,200309,209,00085%6.131.85%6.210.27%6.17-1.66%6.100.53%1.39%
2020-01-135.976.165.916.05-1.63%0.57%-0.35%46,484,800279,640,00081%6.02-5.79%6.20-0.18%6.270.24%6.070.63%1.36%
2020-01-106.666.666.156.15-2.38%-3.70%1.94%79,370,400506,874,000152%6.394.76%6.21-1.15%6.251.63%6.031.36%1.34%
2020-01-096.026.355.866.304.65%3.35%5.85%64,225,300391,491,000136%6.10-0.05%6.280.43%6.150.97%5.950.78%1.19%
2020-01-086.156.285.976.02-5.35%-1.30%1.93%63,897,000389,715,000152%6.10-6.20%6.251.07%6.100.96%5.910.99%1.08%
2020-01-076.396.786.326.362.58%-2.18%8.76%104,866,500681,892,000305%6.508.68%6.196.29%6.045.51%5.854.97%0.95%
2020-01-065.666.205.656.209.93%3.63%11.29%60,296,500360,784,000213%5.982.82%5.822.85%5.722.80%5.571.92%0.45%
2020-01-035.816.155.625.640.36%-3.08%3.18%56,229,300327,178,000221%5.824.30%5.663.27%5.572.68%5.471.67%0.29%
2020-01-025.495.665.435.622.93%0.73%4.54%40,014,800223,240,000170%5.582.71%5.481.82%5.421.69%5.380.73%0.16%
2019-12-315.355.515.325.461.68%0.52%2.30%24,941,600135,474,000111%5.431.34%5.381.11%5.330.91%5.340.28%0.11%
2019-12-305.395.475.305.37-0.37%0.19%0.90%22,619,000121,248,00099%5.36-0.04%5.320.87%5.280.48%5.320.26%0.10%
2019-12-275.225.455.215.393.65%0.52%1.54%32,672,100175,203,000144%5.363.73%5.282.01%5.26-0.32%5.310.38%0.08%
2019-12-265.155.205.135.200.58%0.60%-1.66%13,277,20068,632,00059%5.17-0.19%5.17-0.81%5.28-0.86%5.29-0.13%0.03%
2019-12-255.195.225.155.17-0.96%-0.17%-2.36%13,552,50070,190,00059%5.180.12%5.22-1.88%5.32-0.39%5.30-0.26%0.04%
2019-12-245.165.225.125.221.36%0.91%-1.68%13,259,40068,594,00056%5.17-1.62%5.32-0.97%5.34-0.17%5.31-0.36%0.08%
2019-12-235.355.395.145.15-4.45%-2.05%-3.34%25,768,300135,494,000102%5.26-3.35%5.37-0.50%5.350.09%5.330.00%0.14%
2019-12-205.425.535.375.39-1.10%-0.92%1.16%27,475,800149,461,000117%5.440.83%5.400.84%5.350.91%5.330.34%0.11%
2019-12-195.365.485.315.452.06%1.02%2.64%30,696,300165,597,000132%5.400.94%5.351.15%5.300.53%5.310.36%0.00%
2019-12-185.325.415.305.340.56%-0.09%0.93%24,083,000128,733,000111%5.350.83%5.290.97%5.27-0.04%5.290.23%-0.14%
2019-12-175.235.415.195.311.34%0.17%0.59%26,621,200141,131,000129%5.301.79%5.240.19%5.27-0.55%5.280.23%-0.32%
2019-12-165.195.245.165.241.16%0.61%-0.51%21,148,000110,130,000109%5.210.39%5.23-1.02%5.30-0.13%5.27-0.02%-0.47%
2019-12-135.215.295.145.18-0.19%-0.15%-1.67%21,304,300110,531,000115%5.19-1.97%5.28-1.53%5.31-0.32%5.27-0.13%-0.50%
2019-12-125.395.395.195.19-3.89%-1.93%-1.61%19,723,100104,374,000114%5.29-1.53%5.360.26%5.330.21%5.280.06%-0.56%
2019-12-115.385.485.325.40-0.37%0.48%2.43%19,742,700106,091,000120%5.37-0.54%5.350.56%5.310.55%5.270.06%-0.66%
2019-12-105.235.505.235.422.65%0.31%2.87%30,831,300166,588,000189%5.403.37%5.321.49%5.291.28%5.270.29%-0.76%
2019-12-095.205.295.155.280.96%1.01%0.49%17,079,20089,274,000110%5.23-0.97%5.240.17%5.220.17%5.25-0.30%-0.87%
2019-12-065.305.455.185.230.00%-0.91%-0.76%23,589,200124,512,000153%5.281.54%5.231.08%5.210.42%5.27-0.74%-0.93%