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
2020-11-2719.9320.1919.8420.100.00%0.25%-2.38%4,661,40093,463,00054%20.050.08%20.05-0.81%20.32-0.70%20.59-0.56%-0.21%
2020-11-2620.2020.2519.8420.100.90%0.32%-2.92%6,821,700136,674,00072%20.04-0.07%20.21-0.99%20.46-0.53%20.71-0.71%-0.11%
2020-11-2520.4720.5819.8019.92-2.64%-0.64%-4.47%14,777,300296,250,000152%20.05-2.46%20.41-1.85%20.57-1.10%20.85-1.66%0.01%
2020-11-2420.9620.9920.3820.46-2.39%-0.46%-3.50%10,282,800211,350,000102%20.55-1.49%20.79-0.48%20.80-0.30%21.20-0.80%0.25%
2020-11-2321.0421.0920.6820.96-0.43%0.46%-1.94%8,419,600175,674,00079%20.87-0.76%20.890.06%20.86-0.24%21.37-0.63%0.36%
2020-11-2020.8821.1820.7821.050.38%0.12%-2.14%7,995,500168,097,00061%21.021.15%20.880.40%20.91-0.35%21.510.26%0.54%
2020-11-1920.7021.1020.3520.970.53%0.89%-2.26%7,265,700151,019,00054%20.79-0.14%20.80-0.52%20.98-0.87%21.460.22%0.47%
2020-11-1820.5921.0520.5720.860.34%0.22%-2.56%6,466,900134,599,00046%20.810.09%20.91-0.76%21.17-1.51%21.410.30%0.39%
2020-11-1721.2821.2820.5820.79-1.70%-0.03%-2.60%9,626,800200,203,00068%20.80-1.63%21.07-1.44%21.49-0.95%21.350.57%0.24%
2020-11-1621.3421.3720.9721.15-0.19%0.04%-0.35%7,132,700150,791,00049%21.14-0.43%21.38-1.58%21.70-0.34%21.220.91%0.04%
2020-11-1321.6321.8520.9921.19-3.11%-0.20%0.75%12,618,600267,919,00082%21.23-2.57%21.72-0.94%21.770.38%21.030.43%-0.14%
2020-11-1221.5522.0121.4021.870.83%0.35%4.43%8,352,000182,011,00055%21.79-0.96%21.930.24%21.690.77%20.940.48%-0.24%
2020-11-1121.8922.5221.5721.69-0.87%-1.43%4.06%19,433,600427,618,000121%22.000.48%21.871.40%21.531.34%20.840.74%-0.37%
2020-11-1022.0222.2521.6921.88-0.95%-0.08%5.75%15,794,400345,858,00096%21.900.54%21.571.51%21.241.89%20.690.35%-0.53%
2020-11-0921.2122.3921.0922.097.13%1.42%7.14%31,627,200688,867,000200%21.786.10%21.254.13%20.853.90%20.621.14%-0.59%
2020-11-0620.7320.7820.3020.620.10%0.44%1.15%11,242,200230,791,00077%20.53-0.12%20.411.33%20.060.21%20.39-0.44%-0.75%
2020-11-0520.3220.7820.3220.602.13%0.23%0.62%12,356,600253,961,00084%20.552.41%20.141.70%20.02-0.18%20.47-0.62%-0.71%
2020-11-0420.1720.3019.8620.170.35%0.50%-2.10%9,313,800186,930,00061%20.071.12%19.81-0.37%20.06-0.76%20.60-1.17%-0.60%
2020-11-0319.3420.2719.2120.103.93%1.27%-3.58%15,114,100299,992,00092%19.851.05%19.88-1.18%20.21-0.97%20.85-1.41%-0.39%
2020-11-0219.9120.2219.1519.34-3.49%-1.53%-8.53%19,126,400375,653,000106%19.64-2.91%20.12-1.84%20.41-1.21%21.14-0.92%-0.16%
2020-10-3020.6020.6020.0220.04-3.19%-0.93%-6.09%14,267,200288,616,00086%20.23-1.20%20.49-1.14%20.66-1.07%21.34-0.57%-0.03%
2020-10-2920.4820.8820.1520.70-0.86%1.10%-3.55%20,928,900428,511,000134%20.48-0.95%20.73-0.76%20.88-1.58%21.46-0.76%0.06%
2020-10-2820.9520.9820.2020.88-3.15%1.01%-3.45%23,517,000486,139,000164%20.67-3.60%20.89-1.90%21.22-2.60%21.63-0.93%0.17%
2020-10-2721.0721.6721.0721.561.84%0.55%-1.23%9,435,200202,319,00073%21.442.73%21.29-1.03%21.78-0.77%21.83-0.25%0.31%
2020-10-2621.0021.3820.3321.17-0.70%1.42%-3.26%10,503,700219,259,00079%20.87-2.99%21.51-2.58%21.95-0.36%21.88-0.46%0.39%
2020-10-2321.9522.1921.0521.32-3.09%-0.92%-3.03%13,083,100281,513,00097%21.52-2.36%22.08-0.79%22.03-0.27%21.990.01%0.48%
2020-10-2222.3622.4521.6922.00-1.87%-0.17%0.07%12,702,000279,920,00095%22.04-2.30%22.260.44%22.090.21%21.990.48%0.50%
2020-10-2122.6922.9022.3022.42-0.40%-0.60%2.47%16,930,600381,862,000126%22.561.71%22.161.11%22.050.79%21.880.88%0.40%
2020-10-2021.0822.8620.8822.516.38%1.51%3.79%25,920,600574,798,000200%22.183.79%21.921.68%21.870.48%21.690.89%0.23%
2020-10-1921.5021.6821.0621.160.00%-0.96%-1.57%8,808,800188,206,00076%21.37-1.40%21.56-0.91%21.77-0.69%21.500.40%0.07%