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:
好想你( 002582.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
2020-01-179.659.899.519.751.99%0.32%0.49%14,752,500143,383,00063%9.720.47%9.68-1.89%9.96-0.72%9.700.42%1.46%
2020-01-169.639.849.479.56-0.73%-1.18%-1.05%14,680,900142,029,00065%9.670.18%9.87-1.90%10.030.31%9.660.64%1.46%
2020-01-159.819.979.479.63-5.03%-0.28%0.31%21,544,400208,059,00097%9.66-5.13%10.06-1.19%10.000.61%9.600.44%1.48%
2020-01-1410.5010.5110.0110.14-1.55%-0.38%6.09%23,288,100237,053,000119%10.18-0.33%10.181.38%9.941.89%9.561.28%1.44%
2020-01-1310.6510.659.8710.30-2.65%0.85%9.14%36,901,700376,893,000209%10.210.75%10.043.13%9.763.13%9.442.48%1.35%
2020-01-109.6910.589.6010.589.98%4.37%14.89%32,504,600329,492,000221%10.145.74%9.744.29%9.463.31%9.212.85%1.13%
2020-01-099.309.859.309.624.68%0.34%7.44%21,055,500201,865,000170%9.593.46%9.342.65%9.162.07%8.951.53%0.85%
2020-01-089.059.498.989.19-0.11%-0.82%4.21%21,272,900197,114,000196%9.270.83%9.091.62%8.971.56%8.821.37%0.70%
2020-01-078.789.528.779.204.66%0.11%5.75%26,533,900243,834,000294%9.194.81%8.953.24%8.842.82%8.702.38%0.54%
2020-01-068.478.928.418.792.57%0.25%3.44%18,993,600166,534,000272%8.772.17%8.671.68%8.591.51%8.501.23%0.33%
2020-01-038.678.718.518.57-0.92%-0.14%2.08%8,025,30068,876,000145%8.580.15%8.530.70%8.470.63%8.400.46%0.24%
2020-01-028.438.758.378.653.10%0.95%3.51%12,146,700104,080,000237%8.572.44%8.471.27%8.411.14%8.360.80%0.22%
2019-12-318.428.488.318.39-0.36%0.30%1.19%6,085,70050,904,000139%8.37-0.14%8.360.46%8.320.36%8.290.09%0.16%
2019-12-308.288.468.218.421.81%0.51%1.64%7,211,40060,412,000169%8.380.46%8.320.70%8.290.57%8.280.29%0.20%
2019-12-278.198.488.198.270.98%-0.83%0.12%7,551,10062,971,000192%8.342.19%8.261.18%8.240.38%8.260.34%0.20%
2019-12-268.188.228.138.190.12%0.37%-0.51%3,265,30026,644,00091%8.16-0.22%8.17-0.18%8.21-0.30%8.230.06%0.19%
2019-12-258.208.248.138.18-0.37%0.02%-0.57%2,635,90021,556,00074%8.180.12%8.18-0.63%8.23-0.21%8.230.00%0.20%
2019-12-248.138.238.108.210.98%0.51%-0.21%2,791,90022,805,00077%8.17-0.40%8.24-0.38%8.25-0.34%8.23-0.26%0.23%
2019-12-238.238.298.128.13-1.45%-0.87%-1.43%3,130,80025,676,00075%8.20-1.36%8.27-0.23%8.280.01%8.250.29%0.36%
2019-12-208.288.368.248.25-0.36%-0.77%0.32%3,689,50030,674,00079%8.310.51%8.29-0.04%8.280.35%8.220.31%0.41%
2019-12-198.268.348.208.280.24%0.10%0.99%3,894,90032,217,00084%8.270.01%8.290.22%8.250.34%8.200.27%0.39%
2019-12-188.308.328.248.26-0.84%-0.13%1.02%3,904,90032,298,00086%8.27-0.51%8.270.43%8.220.21%8.180.26%0.37%
2019-12-178.248.398.248.331.09%0.20%2.13%5,036,20041,865,000117%8.311.26%8.240.97%8.20-0.20%8.160.42%0.33%
2019-12-168.298.298.158.240.73%0.37%1.45%3,724,60030,578,00090%8.210.86%8.160.11%8.220.45%8.120.32%0.28%
2019-12-138.148.198.098.181.24%0.49%1.04%3,206,60026,103,00076%8.140.42%8.15-1.14%8.180.26%8.100.24%0.25%
2019-12-128.218.218.068.08-1.22%-0.32%0.04%3,039,90024,641,00074%8.11-0.99%8.240.48%8.160.21%8.080.17%0.20%
2019-12-118.278.308.138.18-1.09%-0.09%1.45%3,524,70028,858,00088%8.19-1.53%8.200.44%8.150.30%8.060.30%0.15%
2019-12-108.178.408.148.270.85%-0.53%2.87%8,157,20067,817,000214%8.312.60%8.171.54%8.121.32%8.041.02%0.09%
2019-12-098.008.247.938.202.76%1.20%3.04%8,749,90070,899,000261%8.101.95%8.041.15%8.020.88%7.960.80%-0.06%
2019-12-067.987.997.927.980.00%0.40%1.08%3,008,40023,910,000104%7.95-0.20%7.950.06%7.950.25%7.900.14%-0.23%