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:
克明面业( 002661.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
2020-08-1422.7023.0822.1622.620.31%0.23%-5.58%9,064,600204,570,00066%22.57-0.09%22.63-1.51%22.96-1.00%23.96-0.54%-0.07%
2020-08-1322.6023.1522.1522.55-0.40%-0.17%-6.38%10,310,500232,905,00073%22.59-0.49%22.98-0.96%23.20-1.97%24.09-0.69%0.04%
2020-08-1223.6823.7121.9322.64-3.70%-0.27%-6.66%12,709,200288,517,00089%22.70-4.41%23.20-1.74%23.66-2.48%24.26-0.77%0.13%
2020-08-1123.4024.0723.3123.510.34%-1.00%-3.81%9,627,300228,631,00068%23.751.91%23.61-1.42%24.26-0.70%24.440.03%0.17%
2020-08-1023.8123.9723.0023.43-1.80%0.54%-4.11%9,619,200224,154,00063%23.30-1.90%23.95-2.44%24.43-0.75%24.43-0.01%0.05%
2020-08-0724.0124.3223.1923.86-1.93%0.44%-2.36%10,974,000260,682,00074%23.76-2.62%24.55-0.92%24.62-0.33%24.440.03%-0.08%
2020-08-0624.7624.9723.9724.33-4.48%-0.26%-0.41%18,703,700456,265,000127%24.39-2.97%24.78-0.49%24.70-0.30%24.430.07%-0.09%
2020-08-0524.2825.5823.8425.473.75%1.31%4.34%19,606,900492,916,000145%25.141.45%24.901.13%24.770.59%24.410.41%-0.10%
2020-08-0424.9625.2324.3824.55-0.89%-0.93%0.98%14,412,800357,150,000110%24.780.38%24.620.20%24.630.77%24.310.31%-0.12%
2020-08-0324.6225.0024.4724.770.73%0.34%2.20%13,773,900340,017,000105%24.691.41%24.570.10%24.440.88%24.240.49%-0.09%
2020-07-3124.2424.7523.8624.59-0.04%1.01%1.95%11,509,400280,188,00089%24.34-1.31%24.550.67%24.230.43%24.120.48%-0.07%
2020-07-3024.7324.9824.3324.60-0.61%-0.28%2.48%11,489,200283,413,00090%24.670.24%24.391.29%24.120.35%24.000.24%-0.06%
2020-07-2924.5025.0524.1024.751.02%0.57%3.35%16,039,100394,717,000120%24.612.49%24.081.26%24.040.21%23.95-0.38%-0.06%
2020-07-2823.1324.6722.9024.506.57%2.03%1.92%18,173,700436,381,000131%24.013.22%23.78-0.03%23.99-0.08%24.04-1.11%0.05%
2020-07-2723.1323.8422.8522.99-0.86%-1.17%-5.42%9,057,300210,694,00059%23.26-2.27%23.78-1.50%24.01-0.01%24.31-1.30%0.28%
2020-07-2424.1724.6822.7323.19-4.41%-2.58%-5.84%13,418,600319,404,00080%23.80-1.48%24.15-0.42%24.010.56%24.63-0.12%0.57%
2020-07-2324.4824.6023.4724.26-1.86%0.41%-1.61%11,775,100284,481,00069%24.16-1.34%24.250.89%23.880.08%24.66-0.02%0.65%
2020-07-2224.0624.9023.8624.722.23%0.95%0.23%13,049,800319,551,00074%24.491.60%24.031.93%23.86-0.95%24.660.23%0.73%
2020-07-2123.5124.5723.3224.182.28%0.32%-1.73%14,518,900349,929,00076%24.103.00%23.580.06%24.09-1.82%24.610.59%0.80%
2020-07-2023.6023.7522.9123.641.50%1.03%-3.36%10,945,500256,118,00052%23.401.19%23.56-2.80%24.53-2.01%24.460.70%0.79%
2020-07-1722.9523.7622.5023.291.17%0.71%-4.12%12,582,000290,956,00057%23.13-3.65%24.24-3.18%25.03-0.39%24.290.62%0.71%
2020-07-1624.9525.1522.4623.02-6.99%-4.09%-4.65%16,684,100400,448,00074%24.00-4.95%25.04-2.36%25.13-0.17%24.140.18%0.63%
2020-07-1525.4026.0524.5824.75-3.43%-1.99%2.70%17,839,800450,482,00083%25.25-1.23%25.641.04%25.180.95%24.100.74%0.64%
2020-07-1426.6826.7424.8025.63-3.90%0.25%7.14%25,220,000644,789,000120%25.57-1.64%25.381.51%24.942.17%23.921.18%0.57%
2020-07-1324.5026.6824.4726.679.98%2.61%12.80%25,003,000649,872,000127%25.996.95%25.002.99%24.413.22%23.641.63%0.44%
2020-07-1024.8024.9423.8224.25-2.69%-0.22%4.23%18,910,900459,602,00095%24.30-0.44%24.271.64%23.651.60%23.270.66%0.29%
2020-07-0924.1024.9323.9224.922.34%2.09%7.82%19,907,400485,962,000103%24.411.13%23.882.62%23.280.68%23.110.79%0.25%
2020-07-0823.2824.8423.1024.354.33%0.88%6.18%24,500,800591,401,000133%24.143.82%23.272.61%23.121.06%22.930.96%0.21%
2020-07-0722.5923.9022.5023.343.23%0.38%2.75%26,756,200622,104,000151%23.254.10%22.68-0.02%22.880.49%22.720.48%0.15%
2020-07-0622.2722.6921.8522.610.00%1.23%0.01%22,062,300492,756,000130%22.34-0.19%22.69-0.96%22.76-0.21%22.61-0.10%0.14%