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
2020-08-1422.9523.2622.6123.090.48%0.47%7.29%15,344,900352,655,00062%22.980.46%22.460.58%22.321.51%21.520.82%0.67%
2020-08-1322.2023.4322.0322.983.42%0.45%7.64%28,680,400656,145,000116%22.886.25%22.331.53%21.981.60%21.351.13%0.60%
2020-08-1221.8322.2221.0422.221.55%3.20%5.26%21,731,300467,916,00088%21.53-3.82%21.990.87%21.640.91%21.110.49%0.50%
2020-08-1122.1522.8521.8521.88-2.32%-2.26%4.16%26,193,300586,371,000112%22.391.84%21.801.66%21.441.46%21.011.05%0.41%
2020-08-1021.2922.6821.0822.404.67%1.90%7.75%33,752,900741,952,000145%21.984.53%21.452.31%21.131.61%20.791.14%0.30%
2020-08-0721.1421.5620.3521.401.52%1.76%4.12%27,631,300581,063,000127%21.03-0.92%20.960.59%20.800.69%20.550.57%0.19%
2020-08-0620.9021.5920.6921.080.67%-0.68%3.15%29,803,500632,557,000144%21.222.72%20.841.35%20.660.99%20.440.58%0.17%
2020-08-0520.0221.2219.9220.942.95%1.34%3.06%32,374,300668,947,000160%20.660.21%20.560.84%20.450.55%20.320.27%0.18%
2020-08-0420.6421.1420.2420.34-1.12%-1.36%0.38%26,026,700536,675,000137%20.621.34%20.390.73%20.340.47%20.260.28%0.22%
2020-08-0320.1520.5920.0720.572.19%1.10%1.80%22,061,300448,872,000118%20.351.30%20.240.26%20.250.47%20.210.32%0.26%
2020-07-3120.0720.3719.8220.13-0.25%0.22%-0.06%16,378,300328,958,00088%20.09-0.91%20.19-0.29%20.150.16%20.140.18%0.30%
2020-07-3020.4420.5820.1120.18-1.22%-0.44%0.37%14,837,400300,735,00077%20.270.21%20.250.57%20.12-0.21%20.110.16%0.35%
2020-07-2920.1920.4519.9120.430.59%1.01%1.77%18,224,200368,597,00085%20.23-0.17%20.140.48%20.16-0.13%20.07-0.50%0.39%
2020-07-2819.8120.6019.8120.312.58%0.25%0.67%23,402,300474,140,000103%20.262.69%20.04-0.25%20.190.08%20.17-0.05%0.56%
2020-07-2719.6019.9419.4819.800.56%0.35%-1.90%11,190,100220,781,00046%19.73-1.11%20.09-0.75%20.170.15%20.180.06%0.67%
2020-07-2420.3220.4719.5819.69-4.28%-1.31%-2.38%19,610,200391,270,00074%19.95-2.24%20.24-0.38%20.140.20%20.170.39%0.74%
2020-07-2320.4520.6520.0020.570.54%0.79%2.37%20,957,600427,730,00079%20.410.32%20.321.07%20.100.44%20.090.70%0.74%
2020-07-2220.1820.6020.0420.460.59%0.58%2.54%20,240,700411,762,00075%20.340.74%20.100.93%20.01-0.78%19.950.60%0.70%
2020-07-2119.8820.4419.7020.341.45%0.72%2.55%20,107,800406,053,00074%20.192.18%19.920.20%20.17-0.13%19.830.70%0.65%
2020-07-2020.1720.2519.3620.050.55%1.45%1.79%19,804,000391,394,00069%19.76-0.24%19.88-1.83%20.190.01%19.700.72%0.61%
2020-07-1719.3020.1519.1319.943.05%0.66%1.96%24,414,600483,661,00084%19.81-0.88%20.25-0.61%20.190.51%19.560.69%0.55%
2020-07-1621.0821.0819.0319.35-8.12%-3.18%-0.38%35,631,100712,126,000123%19.99-4.17%20.370.04%20.090.91%19.420.62%0.50%
2020-07-1520.3521.5920.3421.063.54%0.98%9.10%32,727,400682,577,000125%20.862.70%20.362.52%19.911.99%19.301.21%0.50%
2020-07-1420.3520.8619.8020.340.89%0.16%6.64%32,439,100658,747,000126%20.311.90%19.862.32%19.521.79%19.071.02%0.46%
2020-07-1319.4820.2619.3020.164.51%1.16%6.77%32,781,000653,248,000134%19.933.37%19.412.13%19.181.93%18.880.81%0.43%
2020-07-1019.1019.5018.8619.291.53%0.06%2.99%28,234,900544,352,000115%19.281.80%19.010.98%18.821.04%18.730.36%0.45%
2020-07-0918.7719.1518.7119.001.01%0.32%1.81%27,400,900518,953,000117%18.941.12%18.831.16%18.620.26%18.660.24%0.46%
2020-07-0818.8318.8418.5718.81-0.21%0.43%1.03%20,204,100378,403,00090%18.73-0.31%18.610.61%18.57-0.11%18.620.17%0.49%
2020-07-0718.5219.2518.2818.851.78%0.34%1.41%30,331,000569,838,000139%18.792.38%18.500.27%18.590.32%18.590.23%0.53%
2020-07-0618.2818.5718.0218.520.00%0.93%-0.13%29,893,500548,547,000140%18.350.08%18.45-0.90%18.54-0.52%18.550.15%0.57%