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:
恒顺醋业( 600305.SH 上证)
板块 :食品   火炬计划   
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
2019-09-1215.5915.6915.4715.56-0.45%0.08%0.05%10,046,500156,203,00051%15.55-0.59%15.650.41%15.550.01%15.550.23%0.25%
2019-09-1115.8515.8615.5615.63-1.20%-0.06%0.73%16,163,000252,788,00081%15.64-0.33%15.590.41%15.550.22%15.520.17%0.24%
2019-09-1015.4315.8615.3715.822.66%0.82%2.13%27,925,900438,193,000139%15.692.21%15.520.55%15.510.36%15.490.38%0.26%
2019-09-0915.4415.5015.2515.41-0.06%0.38%-0.14%16,582,500254,573,00079%15.35-0.29%15.44-0.17%15.46-0.67%15.430.17%0.28%
2019-09-0615.6015.6015.3115.42-1.09%0.15%0.10%15,425,700237,505,00074%15.40-0.93%15.46-0.31%15.560.03%15.410.37%0.28%
2019-09-0515.5915.6315.4715.590.52%0.31%1.58%19,390,000301,363,00090%15.540.73%15.51-0.66%15.560.43%15.350.25%0.26%
2019-09-0415.5815.5915.3415.51-0.45%0.52%1.31%14,440,700222,806,00069%15.43-0.76%15.610.20%15.490.12%15.310.18%0.26%
2019-09-0315.7015.7915.4515.58-1.02%0.21%1.95%15,697,100244,043,00075%15.55-1.41%15.580.60%15.470.37%15.280.11%0.27%
2019-09-0215.5015.9715.4815.740.90%-0.19%3.11%23,891,000376,761,000118%15.771.90%15.490.90%15.410.82%15.270.41%0.32%
2019-08-3015.0815.7515.0115.604.00%0.80%2.62%36,428,300563,765,000181%15.482.69%15.350.66%15.291.02%15.200.26%0.31%
2019-08-2915.2015.2614.9815.00-1.45%-0.46%-1.07%14,672,800221,116,00074%15.07-1.72%15.250.12%15.130.03%15.160.05%0.33%
2019-08-2815.3115.5615.1815.22-1.17%-0.74%0.43%18,916,300290,057,00092%15.330.33%15.230.91%15.130.33%15.160.44%0.29%
2019-08-2714.8015.6214.7915.403.15%0.76%2.06%32,606,000498,361,000151%15.281.90%15.100.90%15.080.29%15.090.53%0.15%
2019-08-2614.7015.1914.6614.93-0.67%-0.46%-0.53%15,204,500228,046,00076%15.000.62%14.96-0.11%15.04-0.33%15.010.23%0.01%
2019-08-2315.0715.3014.6115.03-0.33%0.83%0.37%25,019,600372,954,000127%14.91-0.78%14.98-0.99%15.09-0.73%14.970.15%-0.09%
2019-08-2215.0515.1914.8615.080.67%0.38%0.86%12,919,600194,096,00069%15.02-0.18%15.13-0.45%15.200.11%14.950.24%-0.19%
2019-08-2115.2615.2914.9014.98-2.41%-0.47%0.43%16,224,300244,174,00087%15.05-1.77%15.19-0.53%15.180.55%14.920.24%-0.32%
2019-08-2015.3015.4315.2215.350.00%0.19%3.16%13,080,100200,401,00072%15.320.60%15.280.60%15.100.72%14.880.60%-0.46%
2019-08-1915.2515.4015.0115.351.39%0.79%3.78%19,633,700299,000,000103%15.23-0.37%15.181.00%14.990.71%14.790.37%-0.69%
2019-08-1615.1715.5315.0215.14-0.98%-0.96%2.74%26,485,500404,855,000143%15.291.57%15.031.51%14.891.05%14.740.43%-0.80%
2019-08-1514.6515.3314.6515.291.93%1.59%4.21%26,581,100400,053,000146%15.051.70%14.811.33%14.730.90%14.67-0.33%-0.92%
2019-08-1414.5015.1714.4115.005.56%1.36%1.89%30,667,100453,852,000153%14.803.43%14.621.00%14.600.64%14.72-1.02%-1.01%
2019-08-1314.3614.4714.1514.21-2.34%-0.68%-4.46%12,137,400173,666,00059%14.31-1.07%14.47-0.48%14.510.06%14.87-0.87%-0.94%
2019-08-1214.3514.5814.3114.551.11%0.61%-3.03%12,668,400183,207,00062%14.46-0.95%14.54-0.25%14.50-0.28%15.00-0.71%-0.86%
2019-08-0914.6414.8514.3114.39-0.42%-1.45%-4.77%16,070,700234,649,00080%14.600.41%14.580.69%14.54-0.48%15.11-0.81%-0.81%
2019-08-0814.5714.7214.4014.45-0.69%-0.63%-5.15%13,675,000198,856,00069%14.54-0.26%14.48-0.30%14.61-1.37%15.24-1.12%-0.74%
2019-08-0714.6114.7614.4014.55-0.68%-0.21%-5.57%13,497,900196,799,00065%14.581.42%14.52-0.77%14.81-1.71%15.41-1.09%-0.64%
2019-08-0614.0614.7014.0414.651.38%1.91%-5.95%23,120,100332,382,000106%14.38-2.02%14.63-2.33%15.07-1.81%15.58-1.72%-0.54%
2019-08-0514.8214.9614.4514.45-3.34%-1.52%-8.83%16,194,300237,618,00073%14.67-1.34%14.98-2.23%15.35-1.25%15.85-0.78%-0.38%
2019-08-0214.4915.0614.4114.950.00%0.52%-6.42%21,519,000320,037,00094%14.87-1.89%15.32-1.87%15.54-1.57%15.98-0.74%-0.35%