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:
百润股份( 002568.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
2019-06-1915.5315.9715.1615.200.20%-1.38%-2.00%1,465,20022,582,00093%15.411.84%15.31-0.63%15.50-0.55%15.510.03%0.05%
2019-06-1815.3615.3615.0015.17-1.43%0.24%-2.16%957,90014,497,00061%15.13-1.18%15.40-1.32%15.59-0.73%15.51-0.22%0.02%
2019-06-1715.3015.5115.1715.390.07%0.50%-0.96%936,80014,346,00059%15.31-1.65%15.61-0.69%15.700.21%15.54-0.13%0.04%
2019-06-1415.9016.3515.2415.38-3.21%-1.23%-1.15%2,033,80031,669,000131%15.57-1.58%15.72-0.60%15.670.51%15.56-0.20%-0.09%
2019-06-1315.5616.3515.4015.891.86%0.44%1.92%1,670,40026,428,000107%15.820.20%15.810.95%15.590.49%15.590.14%-0.20%
2019-06-1215.8316.1015.5815.60-1.45%-1.20%0.20%1,707,50026,960,000114%15.79-0.18%15.661.25%15.520.58%15.570.12%-0.31%
2019-06-1115.4416.0515.4415.832.53%0.08%1.80%2,601,80041,155,000171%15.823.00%15.471.63%15.430.77%15.550.57%-0.34%
2019-06-1014.8915.5914.7915.444.47%0.53%-0.14%2,027,50031,138,000135%15.362.70%15.220.48%15.31-0.31%15.460.18%-0.45%
2019-06-0615.2415.4114.7214.78-2.64%-1.17%-4.24%1,327,90019,859,00086%14.96-2.28%15.15-1.82%15.36-1.50%15.430.10%-0.51%
2019-06-0515.4215.6015.1615.18-1.17%-0.81%-1.54%912,00013,957,00057%15.300.22%15.43-0.68%15.59-0.33%15.42-0.10%-0.54%
2019-06-0415.6615.7615.0315.36-1.22%0.58%-0.48%930,20014,205,00056%15.27-2.33%15.53-1.13%15.64-0.24%15.43-0.30%-0.59%
2019-06-0315.5016.0015.3015.55-0.19%-0.55%0.45%1,240,20019,392,00072%15.64-0.05%15.71-0.05%15.680.64%15.48-0.03%-0.54%
2019-05-3116.0516.0515.5115.58-1.77%-0.40%0.61%1,070,90016,752,00057%15.64-0.91%15.720.15%15.580.63%15.49-1.33%-0.54%
2019-05-3015.4516.1215.4515.861.54%0.47%1.06%2,220,80035,058,000102%15.790.83%15.691.41%15.481.16%15.69-1.40%-0.43%
2019-05-2915.3115.8315.3115.620.51%-0.23%-1.85%1,127,90017,658,00046%15.660.28%15.480.91%15.300.05%15.92-0.92%-0.27%
2019-05-2815.3815.8515.3015.541.04%-0.46%-3.25%1,989,80031,064,00069%15.612.41%15.341.28%15.30-0.18%16.06-0.19%-0.27%
2019-05-2714.8015.5014.8015.382.47%0.89%-4.42%2,046,60031,199,00068%15.240.55%15.14-0.39%15.32-0.57%16.09-0.54%-0.44%
2019-05-2414.6715.4514.6715.011.42%-1.00%-7.23%2,071,40031,405,00067%15.160.85%15.20-1.37%15.41-2.81%16.18-0.39%-0.41%
2019-05-2315.4515.6514.6814.80-4.82%-1.55%-8.89%2,202,30033,107,00066%15.03-3.18%15.41-1.39%15.86-2.80%16.24-0.25%-0.41%
2019-05-2215.7515.8415.3515.55-1.21%0.15%-4.51%1,412,30021,929,00039%15.53-1.57%15.63-3.03%16.31-1.00%16.29-0.55%-0.46%
2019-05-2115.7115.9615.4115.740.06%-0.22%-3.88%1,872,40029,536,00047%15.771.21%16.12-2.31%16.48-0.06%16.380.17%-0.43%
2019-05-2016.1716.4415.3015.73-3.91%0.93%-3.77%2,820,60043,959,00066%15.59-6.45%16.50-1.57%16.49-0.80%16.350.03%-0.53%
2019-05-1716.6117.0816.1516.37-2.91%-1.73%0.17%3,981,90066,336,00096%16.66-1.66%16.760.74%16.620.69%16.34-0.23%-0.63%
2019-05-1617.4817.7016.4716.86-1.00%-0.47%2.94%4,430,10075,046,000105%16.941.51%16.641.11%16.511.48%16.380.17%-0.63%
2019-05-1516.0517.1216.0317.037.92%2.05%4.15%4,900,30081,774,000114%16.693.96%16.461.67%16.27-0.10%16.35-0.88%-0.71%
2019-05-1416.0516.5515.7815.78-3.19%-1.70%-4.34%2,662,60042,743,00059%16.05-2.31%16.190.32%16.280.35%16.50-1.89%-0.57%
2019-05-1316.0716.7915.9816.30-0.31%-0.80%-3.06%2,244,00036,874,00045%16.431.82%16.14-1.01%16.230.58%16.81-0.24%-0.19%
2019-05-1015.9216.4615.7216.355.14%1.31%-2.99%3,926,00063,356,00077%16.140.77%16.300.51%16.13-0.95%16.85-0.41%-0.15%
2019-05-0916.4916.9015.5115.55-7.99%-2.90%-8.11%5,521,40088,426,000112%16.02-4.21%16.220.26%16.29-0.80%16.92-0.76%-0.08%
2019-05-0815.6017.3615.5016.900.00%1.08%-0.89%5,287,00088,394,000122%16.725.32%16.18-0.36%16.42-1.51%17.05-0.28%0.04%