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:
龙大肉食( 002726.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
2020-01-177.037.086.936.97-1.55%-0.39%-3.05%9,145,80063,997,00072%7.00-1.10%7.06-0.54%7.09-0.55%7.19-0.08%0.31%
2020-01-167.097.127.047.08-0.70%0.07%-1.60%7,049,70049,880,00054%7.08-0.60%7.10-0.32%7.13-0.54%7.200.07%0.32%
2020-01-157.137.177.057.130.56%0.17%-0.83%8,204,40058,402,00061%7.120.25%7.12-0.29%7.17-0.62%7.190.17%0.30%
2020-01-147.117.167.077.09-0.98%-0.14%-1.23%10,826,80076,870,00079%7.10-0.80%7.14-0.87%7.21-0.70%7.180.18%0.29%
2020-01-137.167.237.137.160.00%0.04%-0.07%7,904,50056,572,00059%7.16-0.28%7.21-0.65%7.260.26%7.170.24%0.28%
2020-01-107.337.337.127.16-1.65%-0.24%0.17%10,239,70073,488,00077%7.18-1.42%7.25-0.54%7.240.17%7.150.24%0.28%
2020-01-097.267.337.247.280.97%0.00%2.09%9,277,10067,534,00073%7.280.01%7.290.59%7.230.39%7.130.34%0.27%
2020-01-087.377.437.187.21-3.09%-0.95%1.45%20,052,900145,964,000163%7.28-0.37%7.250.61%7.200.70%7.110.71%0.27%
2020-01-077.107.457.107.444.79%1.83%5.43%27,237,000198,984,000248%7.313.21%7.211.61%7.151.62%7.061.18%0.20%
2020-01-067.007.156.997.100.28%0.30%1.79%12,586,90089,107,000131%7.08-0.49%7.090.35%7.040.49%6.980.03%0.09%
2020-01-037.097.197.057.080.00%-0.48%1.53%12,755,40090,738,000137%7.110.48%7.071.04%7.010.73%6.970.03%0.11%
2020-01-027.047.137.027.081.14%0.00%1.56%13,105,70092,791,000143%7.081.23%6.991.07%6.950.81%6.97-0.12%0.15%
2019-12-316.927.046.877.001.01%0.09%0.30%11,011,80077,019,000112%6.992.27%6.920.88%6.900.61%6.980.03%0.23%
2019-12-306.856.936.776.930.58%1.33%-0.67%7,509,80051,360,00070%6.84-0.81%6.86-0.13%6.86-0.39%6.980.17%0.26%
2019-12-276.846.966.846.890.73%-0.07%-1.08%9,044,60062,364,00082%6.900.97%6.870.34%6.88-0.68%6.970.22%0.22%
2019-12-266.876.876.816.840.00%0.16%-1.58%5,615,70038,351,00050%6.83-0.52%6.85-0.67%6.93-0.83%6.950.16%0.17%
2019-12-256.876.926.816.84-0.44%-0.36%-1.43%6,519,20044,756,00058%6.870.38%6.89-1.06%6.99-0.67%6.940.30%0.10%
2019-12-246.906.926.796.870.00%0.45%-0.69%7,906,50054,074,00066%6.84-1.51%6.97-1.19%7.04-0.11%6.920.03%-0.01%
2019-12-237.077.076.846.87-2.97%-1.07%-0.67%10,873,30075,505,00092%6.94-1.98%7.05-0.70%7.040.44%6.920.07%-0.04%
2019-12-207.127.157.037.08-0.56%-0.06%2.45%10,201,90072,267,00090%7.08-0.49%7.100.58%7.010.72%6.910.25%-0.04%
2019-12-197.157.157.077.120.14%0.01%3.28%11,273,00080,254,000102%7.120.34%7.061.23%6.960.86%6.890.41%-0.07%
2019-12-187.027.186.987.111.43%0.21%3.55%18,190,600129,055,000168%7.101.71%6.971.77%6.901.49%6.870.66%-0.15%
2019-12-176.847.056.817.012.79%0.49%2.77%16,756,300116,890,000167%6.982.72%6.851.63%6.800.80%6.820.35%-0.29%
2019-12-166.736.876.696.821.49%0.43%0.34%12,791,80086,871,000139%6.791.46%6.740.52%6.75-0.16%6.80-0.22%-0.41%
2019-12-136.706.746.666.720.75%0.40%-1.35%8,365,60055,994,00095%6.69-0.25%6.71-0.56%6.76-0.53%6.81-0.35%-0.45%
2019-12-126.746.786.676.67-1.19%-0.60%-2.43%7,866,20052,786,00088%6.710.00%6.74-0.68%6.80-0.32%6.84-0.54%-0.59%
2019-12-116.816.816.636.75-1.03%0.60%-1.79%12,731,90085,437,000141%6.71-1.63%6.79-1.05%6.82-0.42%6.87-0.79%-0.72%
2019-12-106.896.896.786.82-0.73%-0.01%-1.56%9,113,20062,162,000102%6.82-0.83%6.86-0.09%6.85-0.19%6.93-0.25%-0.86%
2019-12-096.956.956.836.87-0.58%-0.12%-1.08%8,315,70057,194,00091%6.88-0.20%6.870.35%6.86-0.23%6.950.07%-1.06%
2019-12-066.876.936.866.910.00%0.26%-0.43%8,401,80057,906,00090%6.890.83%6.840.04%6.88-0.12%6.94-0.07%-1.21%