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:
洽洽食品( 002557.SZ 深证)
板块 :食品   
所属成分指数: 中证500
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
2019-09-1225.2025.3824.6324.92-1.62%0.13%1.94%3,957,80098,500,00067%24.89-0.79%24.960.92%24.710.33%24.45-0.24%-0.61%
2019-09-1125.4625.4824.9225.330.20%0.97%3.37%3,077,50077,205,00053%25.090.55%24.740.59%24.630.75%24.50-0.25%-0.53%
2019-09-1024.3425.5024.1225.283.86%1.32%2.91%6,997,900174,599,000119%24.953.16%24.590.86%24.451.01%24.57-0.26%-0.41%
2019-09-0924.4724.6224.0224.34-0.45%0.64%-1.18%4,732,700114,467,00083%24.19-1.02%24.380.39%24.200.15%24.63-0.54%-0.28%
2019-09-0624.4524.7724.2424.450.20%0.06%-1.26%3,956,10096,669,00072%24.44-0.26%24.290.59%24.16-0.49%24.76-0.63%-0.19%
2019-09-0523.9724.9323.9624.401.84%-0.40%-2.09%5,984,600146,609,000109%24.502.58%24.150.62%24.28-0.54%24.92-0.34%-0.07%
2019-09-0424.0024.1623.7223.96-0.99%0.32%-4.18%4,598,200109,821,00088%23.88-0.39%24.00-1.26%24.41-0.99%25.01-0.59%-0.04%
2019-09-0324.2524.3523.7124.200.41%0.93%-3.79%5,363,600128,596,000108%23.98-0.40%24.30-1.24%24.66-1.26%25.15-0.88%0.02%
2019-09-0224.2024.5423.7324.10-0.58%0.12%-5.03%8,605,900207,156,000180%24.07-2.22%24.61-2.01%24.97-1.84%25.38-1.43%0.15%
2019-08-3024.5125.1824.1524.24-6.05%-1.54%-5.85%12,002,800295,490,000266%24.62-4.61%25.12-3.93%25.44-3.12%25.75-0.89%0.36%
2019-08-2925.9726.1125.3025.80-0.65%-0.03%-0.68%3,787,20097,739,00097%25.81-1.17%26.14-0.74%26.26-0.26%25.980.55%0.45%
2019-08-2826.9026.9025.8825.97-3.02%-0.55%0.53%3,347,50087,415,00087%26.11-1.72%26.34-0.53%26.33-0.02%25.830.91%0.32%
2019-08-2726.5526.9826.0926.781.83%0.79%4.61%3,154,10083,807,00081%26.570.89%26.480.58%26.340.35%25.601.00%0.08%
2019-08-2626.1526.8126.1526.30-2.41%-0.14%3.76%2,953,50077,788,00073%26.34-0.63%26.320.32%26.240.25%25.350.44%-0.25%
2019-08-2326.0126.9925.9026.954.38%1.68%6.80%4,113,200109,015,000102%26.502.36%26.240.70%26.181.68%25.240.50%-0.41%
2019-08-2226.0026.1525.7925.82-0.69%-0.28%2.83%1,796,50046,516,00045%25.89-0.35%26.06-0.19%25.740.92%25.110.02%-0.51%
2019-08-2126.3426.3425.8526.00-1.59%0.06%3.57%1,839,10047,787,00047%25.98-0.73%26.111.57%25.511.18%25.110.01%-0.55%
2019-08-2026.5526.5526.0126.420.46%0.94%5.25%3,703,90096,947,00095%26.170.27%25.701.51%25.211.37%25.100.41%-0.57%
2019-08-1925.5626.4225.5626.303.18%0.75%5.20%6,320,800164,991,000168%26.103.83%25.322.74%24.871.32%25.000.61%-0.66%
2019-08-1625.3026.0024.2925.492.62%1.39%2.58%7,552,700189,876,000215%25.142.89%24.652.12%24.550.58%24.850.03%-0.74%
2019-08-1523.4424.9523.4424.844.41%1.66%0.00%3,996,70097,655,000127%24.431.64%24.14-0.40%24.41-0.57%24.84-0.78%-0.77%
2019-08-1424.3624.6423.7023.79-1.16%-1.04%-4.97%4,721,700113,507,000148%24.040.28%24.23-1.33%24.55-1.41%25.03-1.46%-0.71%
2019-08-1325.0025.0222.7724.07-4.86%0.40%-5.25%4,580,400109,806,000146%23.97-3.48%24.56-2.55%24.90-1.55%25.41-2.28%-0.54%
2019-08-1225.0725.3524.5325.301.00%1.86%-2.68%3,486,60086,600,000111%24.84-1.73%25.20-1.72%25.29-0.84%26.00-1.13%-0.18%
2019-08-0926.0026.1524.9825.05-2.34%-0.89%-4.74%2,416,30061,069,00080%25.27-2.21%25.640.38%25.50-0.22%26.30-0.52%0.00%
2019-08-0826.0126.3025.5225.65-1.23%-0.75%-2.96%1,724,00044,555,00059%25.84-0.42%25.550.20%25.56-0.32%26.43-0.39%0.11%
2019-08-0725.8026.2625.6025.971.45%0.07%-2.13%1,786,60046,368,00060%25.953.47%25.500.34%25.64-0.86%26.54-0.24%0.20%
2019-08-0625.2025.6124.2325.600.51%2.07%-3.76%2,645,30066,350,00082%25.08-2.04%25.41-1.29%25.86-2.35%26.60-0.43%0.27%
2019-08-0525.5326.0425.2425.470.04%-0.52%-4.66%2,593,20066,394,00080%25.600.26%25.74-1.48%26.48-1.16%26.72-0.21%0.36%
2019-08-0225.6925.9225.1125.460.00%-0.30%-4.90%2,845,60072,665,00088%25.54-1.75%26.13-2.83%26.79-0.92%26.77-0.23%0.42%