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
2019-06-196.156.206.016.120.33%0.46%-1.80%10,108,00061,575,00061%6.090.81%6.12-0.89%6.18-0.34%6.23-0.18%0.40%
2019-06-186.236.305.856.10-1.61%0.94%-2.29%14,850,90089,740,00087%6.04-3.68%6.17-1.45%6.21-1.74%6.24-0.81%0.56%
2019-06-176.406.406.176.20-2.05%-1.18%-1.49%9,106,10057,134,00054%6.270.11%6.270.35%6.320.45%6.29-0.35%0.88%
2019-06-146.306.426.176.33-0.16%1.01%0.22%11,258,10070,552,00060%6.270.14%6.24-1.37%6.290.67%6.320.11%1.24%
2019-06-136.176.406.096.342.42%1.31%0.49%16,811,100105,206,00091%6.260.69%6.330.49%6.25-0.29%6.310.22%1.33%
2019-06-126.076.456.076.19-3.88%-0.40%-1.67%18,926,000117,626,000104%6.22-3.88%6.300.77%6.26-0.13%6.300.40%1.46%
2019-06-116.606.686.296.444.04%-0.40%2.71%24,973,600161,475,000142%6.475.79%6.251.05%6.27-0.06%6.271.21%1.63%
2019-06-106.096.255.936.192.65%1.28%-0.08%13,655,80083,459,00076%6.110.23%6.19-0.58%6.28-1.06%6.200.86%1.71%
2019-06-066.376.705.766.03-5.78%-1.12%-1.82%22,695,700138,391,000127%6.10-4.06%6.22-2.80%6.34-0.63%6.140.71%1.67%
2019-06-056.336.516.186.403.73%0.69%4.94%17,949,400114,079,000114%6.361.66%6.40-0.51%6.380.76%6.101.79%1.54%
2019-06-046.456.546.126.17-5.22%-1.31%2.97%14,105,60088,191,00091%6.25-4.83%6.430.12%6.331.02%5.991.46%1.25%
2019-06-036.636.726.426.51-1.36%-0.90%10.23%17,393,600114,265,000122%6.571.97%6.432.42%6.272.47%5.912.39%0.92%
2019-05-316.106.706.066.608.20%2.45%14.42%25,634,900165,149,000191%6.445.40%6.273.65%6.123.80%5.773.30%0.48%
2019-05-306.136.256.036.10-0.49%-0.20%9.24%9,310,10056,902,00075%6.110.43%6.051.41%5.901.69%5.581.00%-0.42%
2019-05-296.006.265.976.130.49%0.72%10.87%14,873,10090,520,000122%6.091.42%5.972.81%5.802.69%5.531.49%-0.82%
2019-05-285.756.165.706.102.01%1.65%11.97%20,307,700121,869,000175%6.002.62%5.813.59%5.653.50%5.452.12%-1.20%
2019-05-275.566.045.515.987.36%2.26%12.09%19,688,400115,147,000186%5.856.77%5.614.49%5.454.10%5.341.99%-1.58%
2019-05-245.185.705.155.576.30%1.70%6.48%14,597,50079,956,000143%5.483.44%5.362.58%5.241.77%5.230.46%-1.95%
2019-05-235.275.425.155.24-3.14%-1.04%0.63%9,517,50050,399,00084%5.30-0.09%5.232.01%5.150.06%5.21-0.59%-2.24%
2019-05-225.295.505.185.416.08%2.08%3.28%15,830,60083,896,000133%5.304.62%5.132.01%5.150.53%5.24-1.06%-2.29%
2019-05-214.915.144.885.103.87%0.67%-3.66%10,744,40054,427,00089%5.073.58%5.03-1.28%5.12-0.64%5.29-1.93%-2.23%
2019-05-204.935.024.784.91-0.61%0.39%-9.04%8,927,00043,665,00067%4.89-3.95%5.09-2.32%5.15-1.32%5.40-1.98%-2.10%
2019-05-175.285.284.904.94-6.79%-2.99%-10.30%11,332,20057,709,00080%5.09-3.93%5.21-1.12%5.22-0.84%5.51-5.69%-1.99%
2019-05-165.375.405.255.30-0.19%0.00%-9.23%8,262,10043,790,00050%5.300.34%5.270.42%5.26-0.98%5.84-2.99%-1.33%
2019-05-155.305.335.235.311.53%0.53%-11.78%8,473,10044,753,00045%5.281.01%5.25-0.10%5.32-1.87%6.02-2.34%-0.92%
2019-05-145.135.325.055.230.38%0.02%-15.14%8,483,60044,359,00040%5.23-0.17%5.25-1.59%5.42-2.36%6.16-1.63%-0.58%
2019-05-135.265.335.135.21-2.98%-0.53%-16.84%10,579,70055,412,00047%5.24-0.59%5.34-2.75%5.55-2.19%6.27-1.76%-0.31%
2019-05-105.175.615.005.37-0.37%1.92%-15.79%22,229,600117,123,00093%5.27-4.41%5.49-4.95%5.67-8.59%6.38-2.43%0.03%
2019-05-095.665.735.385.39-6.42%-2.21%-17.53%14,859,00081,910,00063%5.51-6.35%5.78-2.47%6.21-4.30%6.54-1.08%0.47%
2019-05-085.826.085.675.760.00%-2.14%-12.82%11,489,40067,631,00053%5.89-0.98%5.92-7.79%6.48-2.10%6.61-0.44%0.57%