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
2019-06-2423.1224.7422.8524.475.02%3.17%6.87%8,811,000208,976,000211%23.721.56%23.471.80%23.242.19%22.900.90%0.23%
2019-06-2123.3823.7023.1223.30-0.21%-0.23%2.68%3,451,90080,612,00092%23.351.01%23.060.99%22.750.92%22.690.04%0.20%
2019-06-2022.6723.4022.4823.353.14%1.00%2.94%4,981,400115,165,000129%23.121.75%22.832.08%22.540.96%22.680.00%0.25%
2019-06-1922.7022.9622.4822.640.94%-0.36%-0.19%3,981,90090,475,00094%22.721.76%22.370.88%22.33-0.05%22.680.16%0.34%
2019-06-1822.1022.4722.1022.431.26%0.45%-0.95%2,008,90044,856,00048%22.331.24%22.17-0.07%22.34-0.70%22.650.14%0.33%
2019-06-1722.0122.3921.6822.15-0.14%0.43%-2.05%4,345,40095,840,00096%22.06-0.73%22.19-1.16%22.49-0.65%22.610.08%0.33%
2019-06-1422.4522.5921.8822.18-1.11%-0.18%-1.84%3,347,40074,377,00074%22.22-0.40%22.45-1.22%22.64-0.76%22.60-0.04%0.27%
2019-06-1322.6022.6722.1222.43-1.19%0.54%-0.77%3,637,40081,147,00081%22.31-1.94%22.72-0.53%22.81-0.50%22.600.04%0.24%
2019-06-1223.1223.1822.5622.70-2.37%-0.22%0.47%4,099,20093,261,00093%22.75-1.21%22.84-0.59%22.930.24%22.590.30%0.24%
2019-06-1122.8023.4222.6823.251.97%0.96%3.21%4,484,600103,275,000103%23.031.29%22.980.14%22.870.70%22.530.66%0.24%
2019-06-1023.2723.3522.4522.80-1.34%0.28%1.89%4,268,30097,046,00099%22.74-1.93%22.950.35%22.720.70%22.380.58%0.16%
2019-06-0623.0023.4222.9223.11-0.82%-0.31%3.87%3,944,80091,452,00093%23.181.05%22.871.22%22.560.61%22.250.56%0.11%
2019-06-0522.3823.5721.9623.304.39%1.56%5.31%8,129,300186,511,000189%22.943.13%22.592.27%22.421.22%22.130.89%0.09%
2019-06-0422.3022.6021.9222.32-0.31%0.33%1.77%2,999,80066,733,00074%22.250.26%22.09-0.17%22.150.12%21.930.11%0.00%
2019-06-0321.8822.5521.5622.392.14%0.91%2.20%4,503,10099,915,000105%22.191.36%22.130.08%22.130.70%21.910.11%0.01%
2019-05-3122.3622.4821.6021.92-1.35%0.13%0.16%4,478,20098,032,000103%21.890.22%22.11-0.35%21.970.45%21.88-0.56%0.03%
除权分界线,2019年05月31日,10股派5.000元(以下数据已经复权)
2019-05-3021.6522.2521.3522.221.93%1.72%0.97%3,703,80082,757,00083%21.840.89%22.191.41%21.870.40%22.01-0.26%0.11%
2019-05-2921.3321.8721.1221.801.30%0.68%-1.20%3,319,30073,528,00069%21.650.27%21.881.00%21.790.22%22.070.04%0.13%
2019-05-2821.0021.9420.9121.522.14%-0.34%-2.43%4,669,600103,172,00090%21.593.52%21.670.41%21.740.12%22.060.25%0.10%
2019-05-2720.8021.2520.5321.071.30%1.01%-4.24%3,603,00076,955,00067%20.86-0.53%21.58-0.64%21.71-0.46%22.00-0.12%-0.07%
2019-05-2421.4521.4520.5820.80-3.03%-0.81%-5.58%4,570,20098,124,00086%20.97-1.79%21.72-0.73%21.81-1.36%22.030.14%-0.14%
2019-05-2321.3021.6920.8921.450.09%0.45%-2.49%4,619,500100,951,00087%21.350.11%21.87-0.16%22.11-0.75%22.000.32%-0.29%
2019-05-2221.4621.5621.0721.43-0.14%0.47%-2.27%4,216,20092,039,00079%21.33-0.43%21.91-1.57%22.28-0.04%21.930.01%-0.37%
2019-05-2121.4921.7621.0921.46-0.51%0.17%-2.13%5,672,100124,352,000101%21.42-0.18%22.26-1.09%22.290.25%21.930.15%-0.43%
2019-05-2021.5221.9020.8821.57-1.37%0.51%-1.48%4,444,10097,598,00076%21.46-3.58%22.500.18%22.230.09%21.890.34%-0.53%
2019-05-1722.1822.7121.7221.87-1.00%-1.74%0.23%6,403,900145,737,000109%22.260.62%22.461.60%22.211.46%21.820.20%-0.61%
2019-05-1621.7222.4021.7222.091.01%-0.14%1.44%6,504,700147,149,000114%22.122.69%22.111.39%21.891.58%21.78-0.03%-0.56%
2019-05-1521.0021.8821.0021.874.64%1.52%0.40%6,929,100152,728,000118%21.542.67%21.811.56%21.550.21%21.78-0.23%-0.56%
2019-05-1420.9021.3920.6720.90-1.28%-0.39%-4.27%4,561,10097,977,00078%20.98-1.36%21.470.66%21.51-0.27%21.83-1.42%-0.55%
2019-05-1320.8021.5820.7921.170.00%-0.47%-4.41%3,813,40083,019,00056%21.272.47%21.33-0.59%21.570.38%22.15-0.92%-0.37%