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:
唐人神( 002567.SZ 深证)
板块 :粮食及饲料加工   本月解禁   
大小非近期解禁信息:
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
2021-12-086.336.476.326.451.74%0.70%0.00%11,918,80076,344,000116%6.411.35%6.36-0.22%6.41-0.14%6.45-0.26%-0.36%
2021-12-076.316.376.286.340.16%0.32%-1.96%9,293,00058,733,00089%6.32-0.46%6.37-1.03%6.42-0.40%6.47-0.58%-0.32%
2021-12-066.506.506.296.33-2.62%-0.30%-2.69%16,565,800105,170,000152%6.35-2.13%6.44-1.08%6.45-0.53%6.51-0.75%-0.23%
2021-12-036.506.536.456.50-0.15%0.20%-0.82%8,176,70053,041,00079%6.49-0.96%6.510.14%6.48-0.14%6.55-0.49%-0.13%
2021-12-026.516.626.476.510.15%-0.61%-1.15%10,352,20067,811,00095%6.551.24%6.500.76%6.49-0.06%6.59-0.75%-0.06%
2021-12-016.456.506.436.500.31%0.46%-2.05%5,908,50038,226,00046%6.470.06%6.45-0.37%6.50-0.26%6.64-0.20%0.05%
2021-11-306.476.506.436.480.47%0.22%-2.54%9,151,10059,171,00065%6.470.58%6.48-0.51%6.51-0.66%6.65-0.64%0.10%
2021-11-296.406.486.376.45-0.77%0.33%-3.62%10,231,00065,775,00056%6.43-1.46%6.51-0.64%6.56-0.80%6.69-0.15%0.26%
2021-11-266.626.626.486.50-1.37%-0.37%-3.01%11,599,90075,681,00061%6.52-0.99%6.55-0.79%6.61-0.78%6.700.06%0.31%
2021-11-256.596.636.546.590.00%0.02%-1.61%8,079,60053,240,00041%6.590.60%6.60-0.51%6.66-0.83%6.700.18%0.35%
2021-11-246.626.646.496.59-0.45%0.61%-1.44%12,566,30082,311,00061%6.55-1.65%6.64-1.07%6.72-0.25%6.690.15%0.37%
2021-11-236.686.756.606.62-1.19%-0.60%-0.84%13,498,10089,903,00065%6.66-0.63%6.71-0.89%6.73-0.37%6.680.30%0.38%
2021-11-226.756.796.686.70-0.89%-0.03%0.66%12,158,10081,486,00057%6.70-0.83%6.770.19%6.760.19%6.660.26%0.37%
2021-11-196.826.856.706.76-0.59%0.03%1.82%14,675,60099,182,00068%6.76-0.71%6.76-0.13%6.750.43%6.640.21%0.36%
2021-11-186.686.886.676.801.64%-0.09%2.64%26,228,200178,504,000117%6.811.84%6.770.61%6.720.74%6.630.33%0.39%
2021-11-176.766.776.656.69-1.47%0.10%1.32%18,366,400122,745,00077%6.68-1.36%6.720.43%6.670.48%6.600.27%0.43%
2021-11-166.666.856.616.792.26%0.22%3.11%46,212,600313,090,000181%6.782.06%6.701.83%6.641.58%6.590.94%0.46%
2021-11-156.626.726.576.640.91%0.03%1.78%18,868,700125,255,00080%6.641.07%6.580.91%6.530.51%6.520.43%0.31%
2021-11-126.526.616.506.580.92%0.18%1.29%20,683,000135,850,00088%6.570.77%6.520.51%6.50-0.09%6.500.39%0.30%
2021-11-116.466.576.436.520.77%0.03%0.76%18,381,000119,810,00079%6.521.12%6.480.23%6.51-0.47%6.470.40%0.28%
2021-11-106.446.526.406.47-0.31%0.37%0.39%15,887,300102,417,00068%6.45-0.51%6.47-0.72%6.54-0.11%6.450.23%0.21%
2021-11-096.446.576.386.490.93%0.17%0.93%22,338,600144,738,00097%6.480.11%6.52-0.84%6.540.38%6.430.27%0.15%
2021-11-086.516.626.416.43-1.23%-0.65%0.27%17,634,800114,140,00079%6.47-1.63%6.570.02%6.520.39%6.410.13%0.07%
2021-11-056.606.716.506.51-1.81%-1.05%1.64%24,421,300160,678,000107%6.58-0.47%6.570.89%6.490.75%6.410.50%-0.01%
2021-11-046.556.706.496.631.22%0.30%4.03%36,932,100244,104,000170%6.611.27%6.511.53%6.451.46%6.370.78%-0.11%
2021-11-036.376.666.316.553.15%0.35%3.57%41,139,500268,503,000205%6.533.44%6.412.13%6.351.63%6.320.51%-0.19%
2021-11-026.266.376.216.350.95%0.63%0.92%21,194,900133,733,000110%6.310.62%6.280.79%6.250.24%6.29-0.52%-0.22%
2021-11-016.246.326.196.290.16%0.30%-0.55%17,663,700110,764,00077%6.270.35%6.230.19%6.24-0.56%6.330.33%-0.15%
2021-10-296.146.336.136.282.61%0.50%-0.38%17,529,900109,553,00074%6.251.40%6.220.02%6.270.05%6.300.13%-0.20%
2021-10-286.236.246.086.120.00%-0.70%-2.80%16,051,60098,919,00059%6.16-1.22%6.22-1.41%6.27-0.37%6.30-0.29%-0.24%