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:
双汇发展( 000895.SZ 深证)
板块 :食品   
所属成分指数: 沪深300
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
2021-10-2528.7028.8827.7027.90-0.64%-0.68%0.57%26,754,600751,542,00096%28.09-0.07%28.05-0.25%28.090.65%27.740.22%0.29%
2021-10-2227.8928.5027.7028.080.68%-0.10%1.45%25,600,000719,587,00091%28.110.65%28.120.12%27.910.56%27.680.10%0.35%
2021-10-2128.0028.3327.6327.89-0.75%-0.13%0.86%23,794,400664,501,00083%27.93-1.00%28.080.78%27.750.22%27.650.18%0.43%
2021-10-2028.6128.7727.8628.10-1.82%-0.39%1.80%49,200,0001,387,911,000178%28.210.59%27.861.34%27.690.78%27.600.58%0.47%
2021-10-1926.0228.6225.9728.629.99%2.05%4.29%69,675,5001,953,991,000278%28.047.93%27.503.19%27.481.91%27.440.86%0.47%
2021-10-1826.4926.4925.7026.02-2.03%0.14%-4.37%15,750,300409,246,00073%25.98-2.83%26.65-1.94%26.96-1.12%27.21-0.46%0.43%
2021-10-1526.8627.2226.5326.56-2.25%-0.67%-2.83%18,857,000504,218,00079%26.74-2.01%27.18-0.61%27.27-0.81%27.330.22%0.61%
2021-10-1427.5727.7127.0327.17-1.98%-0.43%-0.37%13,651,000372,494,00056%27.29-0.79%27.34-0.24%27.490.05%27.270.30%0.65%
2021-10-1327.4527.9626.9927.721.35%0.79%1.95%20,433,500561,982,00085%27.501.13%27.41-0.41%27.480.27%27.190.43%0.62%
2021-10-1227.5027.5026.8827.35-0.73%0.56%1.02%17,625,900479,370,00076%27.20-0.99%27.52-0.04%27.400.06%27.070.46%0.57%
2021-10-1127.6328.0027.1227.55-1.78%0.30%2.23%30,500,200837,769,000132%27.47-1.15%27.530.39%27.390.00%26.950.87%0.56%
2021-10-0827.1928.1526.7628.053.31%0.94%4.98%28,017,800778,565,000124%27.792.01%27.430.99%27.381.08%26.720.88%0.52%
2021-09-3027.4027.7726.9327.15-0.91%-0.33%2.51%17,572,000478,663,00083%27.240.41%27.16-0.45%27.090.58%26.490.52%0.45%
2021-09-2927.0027.6926.5227.400.74%1.00%3.98%23,349,400633,465,000113%27.130.04%27.280.85%26.930.72%26.350.58%0.44%
2021-09-2827.6527.6526.7827.20-1.66%0.29%3.82%20,092,400544,906,000101%27.12-1.18%27.050.81%26.740.93%26.200.46%0.44%
2021-09-2726.5928.1926.2727.664.18%0.79%6.06%41,467,5001,138,020,000214%27.443.71%26.832.99%26.502.40%26.081.41%0.44%
2021-09-2425.7826.7725.6326.553.03%0.33%3.24%29,772,900787,847,000174%26.463.12%26.051.73%25.871.36%25.720.60%0.32%
2021-09-2325.4325.8925.2625.771.34%0.42%0.81%12,140,500311,552,00075%25.660.96%25.61-0.07%25.530.22%25.56-0.04%0.28%
2021-09-2225.6125.6225.2225.43-2.00%0.05%-0.56%11,619,800295,355,00069%25.42-1.09%25.630.42%25.47-0.10%25.570.00%0.30%
2021-09-1725.6826.0525.2525.951.25%0.98%1.47%19,532,800501,933,000110%25.700.12%25.520.47%25.50-0.17%25.570.34%0.32%
2021-09-1624.7826.2524.7825.633.43%-0.14%0.57%29,718,100762,746,000168%25.673.54%25.400.50%25.540.19%25.490.45%0.34%
2021-09-1525.0125.0224.6824.78-1.31%-0.04%-2.33%10,557,200261,702,00061%24.79-1.99%25.27-1.39%25.49-0.42%25.370.15%0.26%
2021-09-1425.4025.6225.0825.11-1.30%-0.72%-0.88%12,827,000324,425,00068%25.29-1.10%25.63-0.27%25.60-0.30%25.330.42%0.12%
2021-09-1325.8526.0525.3225.44-1.47%-0.52%0.84%16,392,500419,205,00088%25.57-1.29%25.700.03%25.680.11%25.230.65%-0.03%
2021-09-1025.6726.1225.5625.820.70%-0.33%3.02%19,160,100496,352,000101%25.911.36%25.690.28%25.650.86%25.060.43%-0.21%
2021-09-0925.6025.7925.3625.640.47%0.32%2.74%13,567,100346,764,00074%25.560.03%25.620.15%25.430.61%24.960.23%-0.30%
2021-09-0825.7025.9125.3425.52-0.78%-0.12%2.49%16,428,300419,756,00089%25.55-0.74%25.580.84%25.280.55%24.900.11%-0.40%
2021-09-0725.5625.9725.3625.720.63%-0.09%3.41%15,633,100402,421,00086%25.740.95%25.371.08%25.141.03%24.870.16%-0.51%
2021-09-0625.0625.8724.9025.561.91%0.24%2.93%23,742,700605,431,000129%25.502.38%25.100.87%24.891.26%24.830.27%-0.60%
2021-09-0324.8025.2024.3625.080.00%0.69%1.27%19,509,500485,949,000105%24.910.39%24.880.92%24.580.22%24.770.55%-0.71%