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
2019-06-193.663.703.583.60-0.28%-0.63%-6.27%17,579,40063,683,00040%3.621.23%3.59-0.58%3.58-1.02%3.84-3.13%-1.37%
2019-06-183.573.623.513.611.40%0.87%-8.95%15,094,60054,031,00030%3.580.08%3.621.15%3.62-1.55%3.97-1.74%-0.96%
2019-06-173.603.643.533.56-1.11%-0.45%-11.77%15,481,60055,359,00027%3.58-1.97%3.57-1.41%3.67-1.32%4.04-0.79%-0.68%
2019-06-143.623.733.603.60-4.26%-1.32%-11.48%35,125,200128,144,00062%3.653.11%3.63-1.74%3.72-0.67%4.07-1.19%-0.64%
2019-06-133.623.853.323.762.17%6.27%-8.65%73,132,600258,735,000125%3.54-6.40%3.69-3.15%3.75-6.42%4.12-2.46%-0.54%
2019-06-123.813.873.643.68-4.91%-2.65%-12.80%36,304,700137,219,00072%3.78-1.38%3.81-0.70%4.01-4.30%4.22-1.03%-0.30%
2019-06-113.753.913.713.872.93%0.97%-9.24%53,735,000205,941,000109%3.830.71%3.84-6.78%4.19-2.92%4.26-1.39%-0.18%
2019-06-103.763.973.763.76-10.05%-1.21%-13.04%98,322,900374,257,000209%3.81-8.95%4.12-11.14%4.31-5.44%4.32-3.20%-0.01%
2019-06-064.184.184.184.18-9.91%0.00%-6.42%9,188,10038,407,00024%4.18-11.05%4.630.52%4.560.24%4.470.16%0.39%
2019-06-054.644.814.594.64-1.90%-1.26%4.04%51,085,600240,032,000146%4.701.23%4.611.61%4.551.41%4.461.04%0.50%
2019-06-044.554.824.474.732.60%1.90%7.16%65,307,000303,166,000189%4.643.62%4.532.44%4.491.91%4.410.98%0.45%
2019-06-034.384.674.304.615.73%2.90%5.47%55,583,300249,012,000159%4.482.35%4.431.49%4.401.13%4.371.04%0.44%
2019-05-314.384.414.354.36-1.36%-0.39%0.79%26,047,800114,019,00076%4.380.09%4.360.16%4.350.49%4.33-0.30%0.38%
2019-05-304.264.434.264.422.31%1.07%1.87%32,302,600141,249,00084%4.371.13%4.350.44%4.330.44%4.34-0.18%0.51%
2019-05-294.364.364.294.32-0.92%-0.09%-0.62%21,856,20094,499,00053%4.32-0.74%4.340.42%4.31-0.32%4.35-0.07%0.64%
2019-05-284.404.424.324.36-0.46%0.09%0.23%26,539,100115,610,00059%4.360.76%4.320.47%4.33-0.48%4.350.14%0.76%
2019-05-274.264.384.254.382.82%1.32%0.83%27,712,000119,810,00058%4.321.08%4.30-0.51%4.350.88%4.340.28%0.83%
2019-05-244.304.364.214.26-1.62%-0.40%-1.66%30,976,800132,484,00059%4.28-0.35%4.32-1.10%4.31-0.78%4.330.84%0.92%
2019-05-234.304.374.214.33-0.23%0.89%0.79%30,753,100131,995,00054%4.29-1.67%4.371.11%4.34-0.50%4.301.20%0.84%
2019-05-224.404.454.314.34-2.69%-0.57%2.24%46,288,800202,048,00079%4.37-1.00%4.32-0.62%4.370.00%4.250.52%0.60%
2019-05-214.204.574.164.467.47%1.16%5.61%58,189,800256,549,00095%4.416.09%4.35-0.09%4.370.51%4.220.88%0.58%
2019-05-204.324.334.064.15-4.16%-0.14%-0.86%44,911,200186,666,00074%4.16-6.04%4.35-1.20%4.34-0.12%4.190.53%0.29%
2019-05-174.374.534.284.33-0.23%-2.10%3.99%63,782,800282,143,000117%4.420.02%4.400.94%4.352.07%4.160.97%0.02%
2019-05-164.444.564.314.34-1.36%-1.85%5.24%55,973,900247,489,000113%4.421.38%4.361.47%4.262.70%4.121.15%-0.17%
2019-05-154.314.434.254.404.27%0.87%7.92%57,832,600252,241,000126%4.361.40%4.302.70%4.150.93%4.081.12%-0.43%
2019-05-144.244.434.214.22-2.31%-1.91%4.66%55,416,300238,420,000130%4.301.25%4.193.33%4.111.48%4.030.83%-0.67%
2019-05-134.044.444.044.325.62%1.67%8.03%73,761,600313,385,000187%4.255.38%4.050.82%4.052.38%4.001.19%-0.83%
2019-05-103.794.203.794.097.07%1.44%3.49%72,275,100291,384,000206%4.034.24%4.021.11%3.960.89%3.950.05%-1.05%
2019-05-093.943.993.823.82-9.91%-1.24%-3.29%71,524,400276,673,000227%3.87-6.50%3.970.30%3.92-0.23%3.95-1.28%-1.18%
2019-05-083.854.253.764.240.00%2.49%5.97%81,223,200335,992,000328%4.1411.36%3.967.40%3.934.61%4.000.40%-1.04%