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
2020-11-278.649.068.569.055.72%2.41%3.39%29,417,300259,947,000110%8.842.60%8.77-0.62%8.940.06%8.750.26%0.51%
2020-11-268.668.858.508.56-1.50%-0.62%-1.95%14,079,200121,262,00055%8.61-1.86%8.82-2.26%8.930.61%8.730.01%0.54%
2020-11-258.989.028.658.69-3.23%-0.98%-0.45%20,112,200176,507,00081%8.78-2.50%9.030.24%8.880.26%8.730.18%0.59%
2020-11-249.169.208.918.98-1.86%-0.23%3.06%22,060,800198,568,00095%9.00-1.84%9.011.50%8.851.18%8.710.46%0.64%
2020-11-239.059.478.869.153.39%-0.22%5.50%39,515,700362,344,000181%9.173.64%8.871.79%8.751.84%8.671.27%0.60%
2020-11-208.539.148.498.854.36%0.02%3.34%40,457,200357,949,000204%8.852.44%8.722.24%8.591.21%8.560.94%0.50%
2020-11-198.778.968.408.48-3.64%-1.82%-0.05%45,907,200396,512,000257%8.64-0.19%8.531.73%8.490.92%8.480.74%0.39%
2020-11-187.928.807.928.8010.00%1.70%4.49%27,052,200234,096,000179%8.657.71%8.382.00%8.411.06%8.420.92%0.29%
2020-11-178.228.367.868.00-2.44%-0.42%-4.13%17,639,900141,721,000121%8.03-2.97%8.22-2.41%8.33-1.49%8.35-0.08%0.12%
2020-11-168.498.498.178.20-2.96%-0.97%-1.82%13,008,900107,712,00096%8.28-2.01%8.42-0.94%8.45-0.51%8.350.40%0.04%
2020-11-138.508.608.348.45-1.05%0.00%1.57%10,192,30086,123,00078%8.45-1.22%8.50-0.15%8.490.22%8.320.57%-0.13%
2020-11-128.508.708.428.540.47%-0.16%3.24%11,064,70094,651,00084%8.550.77%8.510.27%8.480.51%8.270.51%-0.35%
2020-11-118.538.608.358.50-0.35%0.13%3.28%11,584,80098,349,00082%8.49-0.11%8.490.45%8.430.84%8.230.70%-0.57%
2020-11-108.508.638.388.530.47%0.38%4.37%14,040,900119,317,00088%8.500.22%8.450.61%8.361.09%8.170.05%-0.98%
2020-11-098.418.578.378.491.43%0.13%3.93%13,379,000113,440,00084%8.481.01%8.401.33%8.271.25%8.170.22%-1.16%
2020-11-068.398.548.268.370.36%-0.29%2.69%17,861,000149,929,000115%8.390.54%8.291.64%8.171.24%8.15-0.17%-1.34%
2020-11-058.098.498.098.343.09%-0.11%2.14%18,865,300157,505,000123%8.353.71%8.162.54%8.070.80%8.17-0.21%-1.40%
2020-11-047.958.137.948.091.13%0.50%-1.12%12,308,50099,085,00082%8.051.18%7.950.25%8.01-0.04%8.18-0.76%-1.36%
2020-11-037.848.077.818.001.91%0.55%-2.97%11,669,80092,848,00078%7.961.56%7.93-0.91%8.01-0.92%8.25-0.88%-1.27%
2020-11-027.907.957.777.85-0.13%0.20%-5.63%10,110,20079,207,00068%7.83-1.87%8.01-0.47%8.08-0.65%8.32-1.32%-1.18%
2020-10-308.208.217.827.86-3.91%-1.54%-6.75%15,118,500120,695,000100%7.98-1.64%8.05-1.24%8.14-1.24%8.43-1.61%-1.01%
2020-10-298.038.287.978.180.25%0.79%-4.52%19,386,300157,347,000130%8.121.07%8.15-0.49%8.24-1.19%8.57-1.66%-0.82%
2020-10-288.188.327.708.16-3.55%1.62%-6.34%31,954,600256,599,000223%8.03-5.30%8.19-3.44%8.34-3.34%8.71-3.47%-0.65%
2020-10-278.278.588.268.461.93%-0.22%-6.26%12,857,200109,011,000107%8.482.05%8.48-1.17%8.63-1.25%9.03-1.75%-0.26%
2020-10-268.418.478.148.30-1.89%-0.11%-9.65%9,664,00080,302,00074%8.31-3.25%8.58-2.26%8.73-2.03%9.19-1.58%-0.04%
2020-10-238.858.888.408.46-4.19%-1.49%-9.35%14,889,400127,870,000107%8.59-3.14%8.78-2.25%8.92-2.40%9.33-0.71%0.19%
2020-10-229.009.058.808.83-1.67%-0.41%-6.06%8,502,60075,383,00063%8.87-1.52%8.98-1.22%9.13-1.29%9.400.14%0.25%
2020-10-219.219.218.888.98-1.97%-0.26%-4.34%9,029,70081,291,00067%9.00-0.67%9.09-1.59%9.25-1.67%9.390.16%0.16%
2020-10-209.009.188.919.160.88%1.06%-2.26%8,331,00075,516,00061%9.06-1.10%9.24-1.30%9.41-1.25%9.370.03%0.07%
2020-10-199.349.389.009.080.00%-0.93%-3.08%12,972,000118,891,00096%9.17-2.72%9.36-2.31%9.53-1.11%9.370.39%0.06%