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
2019-08-203.513.523.453.47-0.29%-0.26%1.67%13,308,30046,305,000118%3.480.64%3.451.35%3.420.56%3.410.38%-0.83%
2019-08-193.443.483.413.482.05%0.67%2.35%11,796,40040,782,00099%3.461.38%3.410.56%3.40-0.03%3.40-0.24%-0.99%
2019-08-163.393.443.363.410.29%0.00%0.06%10,970,00037,404,00092%3.411.94%3.390.18%3.410.41%3.41-0.67%-0.97%
2019-08-153.293.423.213.400.29%1.64%-0.90%11,186,00037,412,00088%3.35-1.88%3.38-1.20%3.39-0.32%3.43-0.90%-0.96%
2019-08-143.423.443.373.390.00%-0.56%-2.08%8,407,60028,661,00067%3.410.38%3.420.62%3.40-0.03%3.46-0.86%-0.93%
2019-08-133.443.443.383.39-1.74%-0.18%-2.92%9,424,40032,005,00071%3.40-1.22%3.40-0.06%3.400.15%3.49-0.96%-0.84%
2019-08-123.303.503.303.454.86%0.35%-2.16%20,812,00071,542,000154%3.443.03%3.400.68%3.40-0.41%3.53-1.12%-0.73%
2019-08-093.413.433.263.29-3.24%-1.41%-7.74%11,906,70039,738,00091%3.34-1.97%3.38-0.47%3.41-1.73%3.57-1.55%-0.58%
2019-08-083.423.443.373.400.29%-0.12%-6.13%7,842,20026,691,00058%3.40-0.29%3.40-1.22%3.47-1.28%3.62-1.68%-0.40%
2019-08-073.403.473.393.39-1.17%-0.70%-7.98%8,981,60030,659,00055%3.410.92%3.44-1.66%3.52-1.43%3.68-0.73%-0.20%
2019-08-063.343.503.313.43-3.11%1.39%-7.57%19,573,90066,227,000112%3.38-5.34%3.50-3.29%3.57-2.75%3.71-1.15%-0.14%
2019-08-053.563.613.543.54-1.12%-0.95%-5.70%9,132,50032,640,00056%3.57-0.39%3.61-1.15%3.67-0.89%3.75-0.11%-0.04%
2019-08-023.603.653.533.58-2.72%-0.22%-4.74%15,880,50056,986,00092%3.59-2.50%3.66-1.91%3.70-1.67%3.76-0.56%-0.19%
2019-08-013.703.733.653.68-1.34%0.00%-2.62%11,436,60042,085,00065%3.68-1.05%3.73-0.80%3.77-1.21%3.78-0.63%-0.38%
2019-07-313.763.773.673.73-1.06%0.30%-1.92%12,877,70047,887,00062%3.72-1.56%3.76-1.24%3.81-0.26%3.800.05%-0.77%
2019-07-303.793.813.753.77-0.26%-0.21%-0.82%12,546,50047,398,00055%3.780.05%3.80-0.89%3.820.26%3.800.21%-1.03%
2019-07-293.793.833.743.78-1.31%0.11%-0.34%12,187,60046,022,00052%3.78-1.85%3.840.03%3.810.42%3.790.34%-1.07%
2019-07-263.863.893.823.83-2.05%-0.44%1.32%15,671,30060,291,00066%3.85-0.26%3.840.76%3.800.19%3.780.24%-1.11%
2019-07-253.783.963.743.913.44%1.37%3.69%32,132,900123,937,000134%3.861.77%3.811.82%3.79-0.24%3.770.37%-1.15%
2019-07-243.763.823.743.780.80%-0.26%0.61%16,904,20064,075,00070%3.791.61%3.74-0.21%3.800.21%3.76-0.19%-1.21%
2019-07-233.703.783.663.752.18%0.54%-0.37%16,091,70060,018,00059%3.730.73%3.75-1.68%3.790.21%3.76-0.16%-1.23%
2019-07-223.763.853.663.67-3.17%-0.89%-2.65%18,849,40069,801,00058%3.70-2.60%3.81-0.05%3.780.29%3.77-1.62%-1.28%
2019-07-193.843.863.763.79-0.26%-0.32%-1.10%20,912,00079,514,00055%3.80-1.66%3.810.61%3.770.29%3.83-2.47%-1.11%
2019-07-183.783.973.753.80-1.04%-1.71%-3.28%42,146,300162,925,00093%3.872.76%3.792.18%3.761.05%3.93-4.45%-0.78%
2019-07-173.703.883.643.844.07%2.07%-6.61%37,215,300140,022,00061%3.762.42%3.710.76%3.72-0.51%4.11-2.61%0.02%
2019-07-163.723.723.653.69-0.54%0.46%-12.60%17,513,20064,332,00023%3.670.58%3.68-0.76%3.74-0.61%4.22-0.17%0.85%
2019-07-153.723.723.573.71-0.27%1.59%-12.27%23,012,80084,039,00026%3.65-1.93%3.71-1.67%3.76-2.77%4.23-0.09%1.27%
2019-07-123.703.763.663.720.27%-0.11%-12.12%19,762,40073,594,00023%3.72-0.51%3.77-0.34%3.87-3.47%4.23-0.09%1.35%
2019-07-113.783.823.693.71-1.85%-0.88%-12.44%30,894,100115,645,00037%3.74-1.94%3.79-3.07%4.01-5.27%4.24-0.28%1.39%
2019-07-103.803.933.753.780.00%-0.97%-11.04%43,192,700164,871,00053%3.820.85%3.91-4.27%4.23-2.67%4.25-0.38%1.55%