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:
加加食品( 002650.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
2020-01-173.543.563.473.49-1.41%-0.46%-3.56%11,406,90039,993,00088%3.51-1.32%3.55-1.28%3.58-0.75%3.62-0.36%0.06%
2020-01-163.583.583.533.54-0.84%-0.37%-2.53%7,813,00027,762,00061%3.55-1.00%3.60-0.50%3.61-0.36%3.63-0.11%0.10%
2020-01-153.623.643.563.57-1.92%-0.53%-1.82%11,137,80039,976,00081%3.59-1.18%3.61-0.33%3.62-0.17%3.640.06%0.10%
2020-01-143.653.653.623.640.00%0.22%0.17%10,326,40037,504,00077%3.630.36%3.63-0.03%3.63-0.28%3.630.19%0.04%
2020-01-133.633.653.593.640.00%0.58%0.36%10,495,00037,981,00079%3.62-0.14%3.630.00%3.64-0.27%3.630.06%0.01%
2020-01-103.663.663.583.640.00%0.44%0.41%13,068,60047,360,000100%3.62-0.28%3.63-0.49%3.65-0.14%3.630.14%-0.01%
2020-01-093.633.663.613.640.83%0.17%0.55%11,288,70041,019,00091%3.630.28%3.64-0.30%3.650.08%3.620.14%-0.02%
2020-01-083.673.673.593.61-2.17%-0.39%-0.14%17,858,80064,717,000148%3.62-1.44%3.66-0.30%3.650.22%3.620.17%-0.05%
2020-01-073.663.703.663.690.82%0.35%2.24%14,149,70052,026,000126%3.680.25%3.670.47%3.640.61%3.610.28%-0.09%
2020-01-063.633.733.623.660.00%-0.22%1.69%16,917,60062,059,000158%3.670.49%3.650.94%3.620.58%3.600.08%-0.12%
2020-01-033.663.683.623.660.27%0.27%1.78%11,667,30042,586,000117%3.650.58%3.620.87%3.600.53%3.600.03%-0.12%
2020-01-023.603.693.563.651.96%0.58%1.53%18,132,50065,810,000188%3.632.34%3.580.93%3.580.73%3.60-0.14%-0.11%
2019-12-313.543.583.523.580.85%0.96%-0.56%9,573,10033,946,000102%3.550.45%3.55-0.08%3.55-0.17%3.60-0.50%-0.07%
2019-12-303.523.563.503.550.28%0.57%-1.88%8,617,00030,422,00085%3.53-1.34%3.55-0.25%3.56-0.39%3.62-0.19%0.04%
2019-12-273.573.603.543.54-1.12%-1.06%-2.34%8,173,80029,245,00083%3.580.68%3.560.06%3.57-0.61%3.63-0.06%0.06%
2019-12-263.553.593.523.580.85%0.73%-1.30%7,793,90027,697,00081%3.55-0.08%3.56-0.39%3.59-0.58%3.630.00%0.06%
2019-12-253.583.593.543.55-0.56%-0.20%-2.12%7,524,30026,764,00078%3.56-0.28%3.58-1.08%3.62-0.66%3.63-0.14%0.04%
2019-12-243.563.613.533.570.56%0.08%-1.71%11,708,60041,768,000125%3.57-0.97%3.61-1.07%3.64-0.76%3.63-0.22%0.05%
2019-12-233.663.673.553.55-3.27%-1.44%-2.47%8,823,20031,779,000101%3.60-2.28%3.65-0.71%3.67-0.08%3.64-0.11%0.06%
2019-12-203.683.713.663.670.00%-0.43%0.71%9,128,70033,650,000111%3.690.41%3.680.03%3.670.38%3.640.17%0.05%
2019-12-193.663.693.653.670.27%-0.03%0.88%7,842,10028,790,000100%3.67-0.22%3.680.36%3.660.50%3.640.11%-0.04%
2019-12-183.683.713.653.66-1.08%-0.52%0.72%12,548,20046,160,000166%3.68-0.08%3.670.63%3.640.41%3.630.25%-0.10%
2019-12-173.643.753.623.701.93%0.49%2.07%15,634,50057,565,000236%3.681.97%3.641.68%3.620.84%3.630.56%-0.19%
2019-12-163.593.643.583.631.11%0.53%0.69%7,916,80028,591,000139%3.611.09%3.580.14%3.59-0.11%3.610.03%-0.28%
2019-12-133.573.603.553.591.13%0.50%-0.39%5,325,70019,025,000100%3.570.37%3.58-0.39%3.60-0.33%3.60-0.06%-0.27%
2019-12-123.623.623.543.55-1.39%-0.25%-1.55%7,908,90028,145,000151%3.56-1.47%3.59-0.91%3.61-0.47%3.61-0.14%-0.23%
2019-12-113.643.643.603.60-1.10%-0.33%-0.30%5,072,60018,320,000100%3.61-0.17%3.62-0.22%3.63-0.06%3.61-0.11%-0.23%
2019-12-103.613.653.593.640.00%0.61%0.69%5,852,90021,178,000104%3.62-0.63%3.63-0.06%3.630.22%3.62-0.08%-0.23%
2019-12-093.663.683.613.64-0.55%-0.03%0.61%5,363,00019,528,00096%3.640.14%3.630.19%3.620.22%3.62-0.25%-0.21%
2019-12-063.623.663.613.660.00%0.66%0.91%5,550,40020,181,00097%3.640.30%3.630.58%3.610.28%3.63-0.69%-0.18%