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:
海欣食品( 002702.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
2020-05-296.296.466.256.30-1.25%-0.91%-8.83%25,183,700160,128,00051%6.36-1.29%6.58-2.16%6.70-0.74%6.910.16%1.07%
2020-05-286.626.746.216.38-5.34%-0.95%-7.52%45,629,100293,905,00090%6.44-6.98%6.73-2.44%6.75-2.02%6.900.04%1.22%
2020-05-276.867.156.716.74-1.61%-2.66%-2.26%35,068,400242,829,00073%6.920.32%6.900.92%6.89-2.21%6.900.60%1.34%
2020-05-266.907.056.756.85-1.44%-0.75%-0.07%35,351,500243,985,00072%6.900.58%6.83-0.73%7.05-0.54%6.860.60%1.42%
2020-05-256.617.106.546.954.20%1.28%2.00%38,182,000261,994,00074%6.862.10%6.88-3.52%7.090.58%6.810.72%1.56%
2020-05-226.826.886.526.67-1.77%-0.76%-1.40%32,682,500219,647,00058%6.72-4.11%7.13-1.00%7.050.74%6.770.75%1.77%
2020-05-217.327.366.756.79-5.03%-3.12%1.12%47,694,200334,265,00086%7.01-5.58%7.211.34%6.991.39%6.721.39%1.84%
2020-05-207.287.767.107.15-2.32%-3.68%7.96%67,126,000498,278,000129%7.424.30%7.114.24%6.903.00%6.622.54%1.83%
2020-05-196.797.516.717.327.02%2.85%13.33%60,176,100428,288,000118%7.124.96%6.823.44%6.701.98%6.462.02%1.67%
2020-05-186.427.106.346.845.72%0.87%8.04%65,023,400440,897,000130%6.784.48%6.591.62%6.571.08%6.331.83%1.54%
2020-05-156.406.706.346.471.89%-0.31%4.07%45,874,000297,740,00093%6.490.71%6.49-0.20%6.500.89%6.221.70%1.47%
2020-05-146.426.686.306.35-2.61%-1.46%3.88%48,701,500313,824,00097%6.44-1.33%6.50-0.17%6.441.35%6.111.24%1.37%
2020-05-136.336.676.326.520.93%-0.17%7.98%53,015,200346,223,000110%6.530.09%6.511.56%6.351.97%6.041.41%1.37%
2020-05-126.316.756.316.461.89%-1.00%8.50%59,875,200390,687,000120%6.530.52%6.412.69%6.232.43%5.952.00%1.62%
2020-05-116.526.706.256.34-0.78%-2.33%8.62%78,474,500509,369,000161%6.495.51%6.254.54%6.083.70%5.842.76%1.56%
2020-05-085.856.395.756.399.98%3.87%12.50%48,828,900300,396,000106%6.153.10%5.972.73%5.872.70%5.681.54%1.27%
2020-05-075.906.145.805.81-0.51%-2.63%3.86%53,186,900317,351,000120%5.973.00%5.821.79%5.711.44%5.591.19%1.07%
2020-05-065.466.005.465.845.23%0.81%5.64%45,716,100264,840,000111%5.793.43%5.712.29%5.63-0.27%5.531.01%0.96%
2020-04-305.505.725.505.55-0.36%-0.91%1.41%33,145,900185,644,00085%5.60-1.96%5.59-0.05%5.650.66%5.470.72%0.89%
2020-04-295.905.905.555.57-2.28%-2.50%2.50%47,432,800271,000,000132%5.714.50%5.59-0.85%5.611.58%5.431.15%0.77%
2020-04-285.265.905.105.703.26%4.26%6.11%55,789,900304,978,000164%5.47-2.48%5.640.18%5.520.84%5.370.68%0.61%
2020-04-275.575.785.455.520.36%-1.53%3.45%45,361,000254,306,000157%5.61-3.01%5.631.96%5.481.20%5.341.25%0.52%
2020-04-245.946.205.405.50-3.51%-4.84%4.36%75,271,600435,059,000303%5.786.37%5.525.59%5.415.03%5.273.86%0.27%
2020-04-235.195.705.155.7010.04%4.90%12.34%55,501,100301,605,000264%5.436.36%5.234.56%5.154.42%5.071.46%-0.22%
2020-04-224.915.274.885.184.65%1.39%3.58%36,741,000187,698,000182%5.113.99%5.003.18%4.931.80%5.00-0.16%-0.41%
2020-04-214.805.034.754.952.70%0.75%-1.18%23,111,900113,546,000112%4.912.40%4.841.40%4.850.08%5.01-0.42%-0.41%
2020-04-204.764.844.744.822.12%0.46%-4.17%10,610,60050,907,00046%4.800.99%4.78-1.00%4.84-0.58%5.030.08%-0.38%
2020-04-174.804.824.704.72-1.46%-0.65%-6.09%12,040,70057,206,00049%4.75-0.69%4.83-1.09%4.87-1.62%5.030.26%-0.38%
2020-04-164.854.874.704.79-1.44%0.13%-4.45%15,476,30074,034,00060%4.78-2.80%4.88-1.16%4.95-2.19%5.01-0.46%-0.41%
2020-04-155.015.034.864.860.00%-1.26%-3.49%15,686,10077,200,00058%4.92-0.30%4.94-1.44%5.06-0.90%5.04-0.49%-0.38%