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
2019-08-205.255.295.195.20-1.14%-0.55%0.95%6,787,20035,493,00067%5.23-0.32%5.230.83%5.210.10%5.150.74%-0.03%
2019-08-195.195.295.185.261.74%0.27%2.88%9,912,60051,999,00096%5.250.54%5.19-0.10%5.200.46%5.110.24%-0.14%
2019-08-165.105.305.105.170.58%-0.92%1.35%9,915,10051,734,00096%5.222.45%5.190.14%5.180.76%5.100.14%-0.12%
2019-08-154.985.184.955.140.39%0.92%0.90%9,248,40047,103,00089%5.09-2.64%5.19-0.02%5.140.00%5.09-0.20%-0.11%
2019-08-145.395.455.095.12-0.78%-2.12%0.31%17,435,90091,211,000178%5.230.73%5.191.71%5.140.98%5.100.08%-0.06%
2019-08-135.165.275.095.16-0.19%-0.64%1.18%11,943,60062,029,000128%5.191.62%5.101.07%5.091.72%5.10-0.74%-0.02%
2019-08-124.855.244.855.176.16%1.17%0.62%10,920,00055,796,000104%5.113.65%5.050.28%5.000.08%5.14-0.43%0.19%
2019-08-095.055.084.864.87-2.79%-1.22%-5.62%7,207,80035,534,00060%4.93-2.74%5.031.00%5.00-0.77%5.16-0.16%0.36%
2019-08-085.105.145.005.01-1.76%-1.16%-3.06%6,223,50031,549,00055%5.07-0.10%4.98-0.40%5.04-0.49%5.170.06%0.35%
2019-08-074.915.214.885.104.94%0.51%-1.26%12,238,30062,097,000112%5.075.10%5.00-0.28%5.06-0.92%5.17-0.02%0.30%
2019-08-064.844.954.704.86-2.21%0.66%-5.92%10,879,80052,532,000102%4.83-5.61%5.02-2.92%5.11-2.69%5.17-0.41%0.23%
2019-08-055.205.274.974.97-3.87%-2.83%-4.18%8,748,20044,751,00092%5.12-0.87%5.17-1.09%5.25-0.32%5.190.48%0.23%
2019-08-025.135.255.085.17-1.90%0.19%0.15%8,025,00041,412,00086%5.16-1.64%5.22-1.42%5.270.10%5.160.19%0.11%
2019-08-015.235.295.215.27-0.75%0.46%2.29%6,501,90034,110,00073%5.25-0.17%5.300.23%5.260.40%5.150.35%0.00%
2019-07-315.265.355.175.310.95%1.05%3.43%12,032,20063,229,000137%5.26-1.59%5.290.36%5.240.54%5.130.47%-0.15%
2019-07-305.455.475.265.26-2.77%-1.50%2.94%21,015,900112,235,000254%5.341.71%5.272.05%5.212.44%5.111.33%-0.34%
2019-07-294.935.414.905.419.96%3.05%7.28%20,407,600107,132,000293%5.256.88%5.164.88%5.094.41%5.041.25%-0.55%
2019-07-264.924.944.864.920.00%0.16%-1.22%3,266,20016,044,00051%4.910.14%4.920.57%4.88-0.29%4.98-0.22%-0.83%
2019-07-254.944.954.884.92-0.40%0.31%-1.44%3,820,40018,738,00056%4.91-0.81%4.890.64%4.89-0.35%4.99-0.44%-0.90%
2019-07-244.904.984.904.941.44%-0.10%-1.48%4,466,50022,087,00062%4.952.09%4.86-0.19%4.91-0.79%5.01-0.69%-0.98%
2019-07-234.864.884.804.871.67%0.54%-3.55%5,364,90025,986,00066%4.840.29%4.87-0.88%4.95-0.98%5.05-0.45%-1.02%
2019-07-224.995.004.724.79-3.43%-0.83%-5.56%8,124,90039,241,00093%4.83-2.90%4.92-2.07%4.99-1.15%5.07-0.69%-1.10%
2019-07-194.915.024.914.960.61%-0.28%-2.88%4,869,80024,221,00051%4.97-0.18%5.02-0.79%5.05-0.16%5.11-0.93%-1.26%
2019-07-185.085.084.934.93-2.38%-1.06%-4.36%6,038,90030,089,00058%4.98-1.68%5.06-0.43%5.06-0.55%5.16-1.15%-1.32%
2019-07-175.115.125.015.05-0.98%-0.36%-3.16%9,074,00045,983,00082%5.07-0.88%5.080.10%5.09-0.76%5.22-1.36%-1.34%
2019-07-165.105.195.085.10-0.39%-0.25%-3.54%6,869,70035,127,00060%5.110.81%5.08-0.26%5.13-0.06%5.29-0.79%-1.27%
2019-07-155.045.204.925.121.79%0.95%-3.92%10,817,40054,869,00093%5.070.52%5.09-1.22%5.13-0.29%5.33-1.55%-1.23%
2019-07-125.135.175.005.03-1.37%-0.32%-7.08%7,192,40036,293,00059%5.05-2.10%5.15-0.35%5.15-1.40%5.41-0.92%-1.17%
2019-07-115.135.235.085.10-0.39%-1.05%-6.64%7,603,20039,187,00063%5.15-1.19%5.170.17%5.22-1.45%5.46-1.28%-1.15%
2019-07-105.185.315.095.120.00%-1.84%-7.48%11,828,90061,699,00094%5.221.68%5.16-1.34%5.30-1.87%5.53-1.04%-1.09%