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:
农 产 品( 000061.SZ 深证)
板块 :零售业   
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
2019-01-184.814.874.774.810.21%0.00%-1.19%4,643,90022,337,00083%4.81-0.50%4.84-0.29%4.86-0.10%4.870.35%-0.14%
2019-01-174.894.894.784.80-1.44%-0.70%-1.05%5,390,50026,059,00092%4.83-0.82%4.85-0.59%4.870.06%4.850.39%-0.30%
2019-01-164.884.914.844.87-0.81%-0.08%0.79%4,999,30024,365,00081%4.870.37%4.880.21%4.86-0.35%4.830.21%-0.53%
2019-01-154.874.924.814.910.20%1.11%1.82%5,288,20025,677,00084%4.86-1.22%4.870.25%4.88-0.12%4.820.04%-0.78%
2019-01-144.895.024.824.900.62%-0.33%1.66%5,852,40028,772,00097%4.921.70%4.86-0.27%4.890.21%4.820.00%-0.79%
2019-01-114.804.884.774.871.67%0.74%1.04%4,070,50019,678,00066%4.830.21%4.87-0.27%4.880.74%4.82-0.21%-0.79%
2019-01-104.904.904.764.79-1.64%-0.70%-0.83%5,857,30028,253,00090%4.82-2.35%4.89-0.29%4.840.60%4.83-0.47%-0.79%
2019-01-094.905.004.864.87-0.61%-1.42%0.35%6,956,70034,365,000103%4.941.09%4.901.91%4.810.71%4.85-0.82%-0.75%
2019-01-084.864.944.834.900.41%0.27%0.14%4,543,80022,207,00062%4.890.33%4.811.07%4.780.17%4.89-0.33%-0.64%
2019-01-074.774.934.774.882.52%0.18%-0.59%7,179,50034,974,00090%4.873.42%4.760.72%4.77-0.06%4.91-0.57%-0.62%
2019-01-044.664.784.644.762.37%1.06%-3.59%8,154,50038,411,00098%4.710.02%4.72-0.63%4.77-1.04%4.94-1.26%-0.56%
2019-01-034.664.784.614.65-0.43%-1.25%-7.00%8,686,90040,903,00098%4.71-1.13%4.75-1.68%4.82-1.61%5.00-1.90%-0.40%
2019-01-024.854.894.674.67-3.71%-1.95%-8.38%6,492,00030,923,00065%4.76-1.73%4.84-1.35%4.90-2.00%5.10-2.26%-0.14%
2018-12-284.834.884.814.850.83%0.06%-7.00%3,663,20017,757,00029%4.85-1.20%4.90-0.95%5.00-0.34%5.22-0.08%0.37%
2018-12-274.995.024.804.81-2.04%-1.96%-7.84%5,975,80029,317,00042%4.91-0.39%4.95-1.81%5.02-0.77%5.22-0.04%0.51%
2018-12-265.025.024.874.91-2.39%-0.30%-5.96%7,301,30035,956,00052%4.93-1.36%5.04-0.42%5.06-1.12%5.22-0.17%0.48%
2018-12-255.135.154.815.03-3.08%0.74%-3.82%9,369,50046,781,00070%4.99-2.99%5.06-0.94%5.11-1.77%5.23-0.12%0.50%
2018-12-244.985.224.965.194.64%0.84%-0.88%11,803,10060,756,00095%5.152.55%5.11-0.58%5.21-2.14%5.240.31%0.49%
2018-12-215.145.164.934.96-3.50%-1.18%-4.98%9,739,10048,879,00079%5.02-2.70%5.14-2.49%5.32-0.04%5.22-0.15%0.45%
2018-12-205.175.225.105.14-0.19%-0.35%-1.68%7,976,80041,142,00069%5.16-1.23%5.27-2.21%5.320.19%5.230.12%0.48%
2018-12-195.355.355.155.15-3.38%-1.38%-1.38%11,822,60061,739,000107%5.22-2.32%5.390.58%5.310.08%5.220.29%0.42%
2018-12-185.485.485.235.33-4.14%-0.30%2.36%18,703,20099,995,000183%5.35-2.39%5.360.71%5.310.76%5.210.72%0.34%
2018-12-175.205.645.195.568.38%1.52%7.54%30,472,800166,909,000345%5.485.96%5.324.48%5.274.92%5.172.80%0.21%
2018-12-144.985.304.955.133.22%-0.75%2.01%18,312,80094,659,000261%5.174.28%5.093.75%5.022.22%5.031.31%-0.14%
2018-12-134.894.994.864.971.64%0.26%0.12%5,756,40028,532,00093%4.961.35%4.910.91%4.91-0.06%4.96-0.28%-0.23%
2018-12-124.894.934.844.890.62%-0.02%-1.77%3,297,70016,129,00049%4.890.89%4.86-0.76%4.91-0.47%4.98-0.04%-0.14%
2018-12-114.824.894.824.861.04%0.25%-2.41%3,855,30018,690,00053%4.85-0.23%4.90-0.67%4.94-0.90%4.98-0.12%-0.09%
2018-12-105.025.024.794.81-4.56%-1.01%-3.53%7,909,20038,427,000107%4.86-3.05%4.93-1.22%4.98-1.13%4.99-0.12%-0.05%
2018-12-074.945.054.945.041.82%0.56%0.96%4,716,70023,638,00066%5.010.70%4.99-0.64%5.040.76%4.990.08%0.01%
2018-12-064.985.034.934.950.00%-0.54%-0.76%4,788,30023,833,00061%4.98-0.36%5.03-0.61%5.00-0.30%4.99-0.40%0.07%