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
2020-04-036.396.756.376.643.91%0.24%2.95%32,982,900218,478,000171%6.624.17%6.56-0.12%6.550.63%6.450.81%-0.16%
2020-04-026.386.486.286.39-1.39%0.49%-0.13%17,210,100109,431,00098%6.36-3.81%6.570.11%6.510.02%6.400.24%-0.40%
2020-04-016.686.816.476.48-3.86%-1.98%1.52%30,180,400199,520,000186%6.61-0.17%6.560.86%6.511.10%6.381.00%-0.57%
2020-03-316.326.776.276.746.65%1.78%6.65%46,518,600308,027,000317%6.625.33%6.513.19%6.443.11%6.322.38%-0.69%
2020-03-306.156.396.136.321.61%0.52%2.38%14,984,20094,209,000129%6.29-0.32%6.310.40%6.250.95%6.170.00%-0.96%
2020-03-276.346.406.226.22-1.27%-1.38%0.76%10,235,00064,550,00088%6.31-0.30%6.281.11%6.190.57%6.17-0.21%-0.97%
2020-03-266.186.416.156.300.80%-0.41%1.84%14,662,50092,752,000115%6.331.85%6.212.15%6.150.99%6.19-0.91%-0.98%
2020-03-256.216.346.116.252.46%0.63%0.11%13,445,40083,512,00096%6.213.36%6.080.91%6.09-0.05%6.24-1.89%-0.91%
2020-03-246.016.105.916.103.21%1.51%-4.13%8,214,10049,361,00049%6.011.01%6.03-0.58%6.100.02%6.36-1.04%-0.71%
2020-03-236.026.045.865.91-3.90%-0.66%-8.09%8,831,70052,538,00044%5.95-2.65%6.06-1.45%6.09-1.06%6.43-2.00%-0.62%
2020-03-206.186.216.006.150.33%0.64%-6.26%9,597,70058,649,00041%6.110.07%6.150.44%6.16-0.82%6.56-1.53%-0.36%
2020-03-196.086.206.036.130.33%0.38%-8.00%11,182,30068,291,00040%6.11-1.58%6.12-1.00%6.21-1.93%6.66-1.46%-0.12%
2020-03-186.116.376.086.111.16%-1.53%-9.64%15,749,30097,718,00046%6.212.99%6.19-0.82%6.33-2.63%6.76-0.28%0.20%
2020-03-176.166.255.906.04-1.15%0.25%-10.93%11,275,50067,930,00033%6.03-4.15%6.24-2.90%6.50-1.20%6.78-0.25%0.16%
2020-03-166.466.516.016.11-3.93%-2.80%-10.12%14,654,20092,116,00044%6.29-0.40%6.42-2.93%6.58-2.14%6.80-0.16%0.16%
2020-03-136.186.496.166.36-3.34%0.78%-6.59%22,168,800139,911,00068%6.31-4.55%6.62-1.24%6.73-1.85%6.81-0.26%0.15%
2020-03-126.806.806.516.58-2.81%-0.48%-3.62%23,505,000155,425,00077%6.61-3.33%6.70-2.05%6.85-1.11%6.83-0.18%0.14%
2020-03-116.737.006.656.770.59%-1.02%-1.01%30,465,100208,378,000107%6.843.11%6.84-0.91%6.930.10%6.840.12%0.16%
2020-03-106.756.906.436.73-2.46%1.45%-1.48%34,430,500228,409,000125%6.63-5.36%6.90-1.58%6.92-0.37%6.83-0.22%0.15%
2020-03-096.847.166.826.90-0.86%-1.57%0.79%40,835,900286,267,000170%7.010.11%7.010.57%6.950.81%6.850.63%0.16%
2020-03-067.187.186.906.96-3.06%-0.60%2.31%48,535,800339,858,000228%7.00-0.29%6.971.16%6.891.56%6.800.85%0.08%
2020-03-056.577.186.547.189.95%2.25%6.43%67,906,800476,857,000380%7.028.43%6.896.79%6.794.40%6.751.75%0.07%
2020-03-046.406.556.376.531.40%0.83%-1.51%9,567,60061,960,00066%6.48-0.22%6.460.19%6.50-0.72%6.63-0.67%0.02%
2020-03-036.576.596.406.440.16%-0.77%-3.52%11,859,70076,971,00075%6.491.45%6.44-1.04%6.55-0.27%6.68-0.22%0.28%
2020-03-026.266.456.266.432.72%0.52%-3.89%10,563,00067,576,00067%6.40-0.62%6.51-1.35%6.57-0.70%6.69-0.28%0.49%
2020-02-286.556.656.256.26-6.57%-2.75%-6.69%15,463,70099,538,00098%6.44-3.78%6.60-0.92%6.61-1.00%6.71-0.37%0.58%
2020-02-276.686.796.596.700.45%0.15%-0.50%13,091,90087,585,00090%6.69-0.06%6.660.14%6.68-0.74%6.730.06%0.60%
2020-02-266.586.786.566.670.60%-0.36%-0.89%14,482,20096,943,000101%6.691.58%6.65-0.27%6.73-0.64%6.73-0.03%0.60%
2020-02-256.606.696.466.63-1.19%0.61%-1.52%12,350,90081,398,00089%6.59-1.10%6.67-1.49%6.77-0.24%6.73-0.13%0.58%
2020-02-246.756.796.586.710.00%0.71%-0.46%14,826,70098,792,000108%6.66-1.14%6.77-0.97%6.79-0.10%6.74-0.10%0.58%