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
2019-03-196.106.216.066.090.00%-0.49%1.96%12,107,10074,101,00078%6.121.36%6.011.90%5.950.12%5.970.20%0.45%
2019-03-185.926.115.856.092.53%0.86%2.16%17,051,800102,965,000108%6.042.58%5.890.27%5.950.49%5.960.12%0.51%
2019-03-155.736.035.705.944.76%0.92%-0.24%16,188,10095,278,00097%5.892.56%5.88-0.91%5.92-0.10%5.950.00%0.64%
2019-03-145.885.965.615.67-3.57%-1.20%-4.77%15,007,00086,127,00092%5.74-4.33%5.93-0.92%5.92-1.19%5.95-0.24%0.72%
2019-03-136.066.165.835.88-3.45%-1.98%-1.47%16,316,50097,879,000108%6.00-0.63%5.990.57%5.99-0.02%5.970.29%0.82%
2019-03-125.996.155.946.092.18%0.88%2.34%17,179,500103,721,000117%6.042.48%5.95-0.35%5.990.27%5.950.37%0.91%
2019-03-115.815.965.815.962.58%1.17%0.52%11,043,60065,058,00071%5.89-0.42%5.97-0.45%5.98-0.15%5.930.71%1.04%
2019-03-086.006.015.775.81-4.91%-1.79%-1.31%20,895,600123,628,000129%5.92-3.10%6.00-0.45%5.99-0.02%5.890.56%1.08%
2019-03-076.076.235.986.110.66%0.08%4.37%16,372,40099,950,000114%6.111.68%6.030.84%5.990.83%5.851.33%1.09%
2019-03-066.036.095.916.071.00%1.10%5.07%16,067,40096,470,000114%6.000.72%5.980.69%5.940.66%5.781.12%1.04%
2019-03-055.906.025.856.011.52%0.82%5.20%13,207,30078,734,00091%5.96-0.15%5.940.53%5.900.37%5.710.87%1.09%
2019-03-045.856.075.855.921.02%-0.84%4.52%21,197,200126,541,000148%5.972.54%5.911.32%5.881.89%5.661.36%1.11%
2019-03-015.855.885.735.860.34%0.65%4.87%8,817,00051,330,00063%5.82-0.39%5.83-0.29%5.770.93%5.590.79%1.08%
2019-02-285.775.945.775.841.04%-0.09%5.34%10,118,70059,145,00072%5.850.40%5.851.72%5.721.53%5.540.80%1.08%
2019-02-275.865.955.725.78-1.37%-0.72%5.09%13,748,80080,050,000100%5.82-0.67%5.751.54%5.631.22%5.501.16%1.03%
2019-02-265.756.035.645.861.38%-0.02%7.78%21,068,500123,485,000158%5.865.13%5.663.83%5.562.04%5.441.72%0.97%
2019-02-255.395.785.385.787.64%3.68%8.14%20,184,800112,539,000162%5.584.40%5.450.85%5.451.04%5.351.12%0.81%
2019-02-225.335.385.295.371.13%0.56%1.59%7,853,90041,937,00069%5.340.13%5.41-0.20%5.400.37%5.290.61%0.69%
2019-02-215.435.435.265.31-2.03%-0.43%1.07%13,888,50074,074,000124%5.33-2.67%5.42-0.11%5.380.39%5.250.88%0.62%
2019-02-205.465.645.405.421.69%-1.08%4.07%20,019,500109,694,000193%5.481.35%5.421.59%5.351.69%5.211.54%0.52%
2019-02-195.475.535.295.33-1.48%-1.41%3.92%13,402,70072,457,000144%5.410.88%5.341.39%5.271.31%5.131.10%0.38%
2019-02-185.245.455.235.413.44%0.95%6.64%14,462,50077,498,000153%5.362.31%5.261.92%5.201.60%5.071.10%0.31%
2019-02-155.145.335.105.231.36%-0.15%4.22%12,444,10065,187,000145%5.241.95%5.171.39%5.121.85%5.020.72%0.20%
2019-02-145.115.205.075.160.39%0.43%3.57%8,463,50043,486,000104%5.140.63%5.091.01%5.021.33%4.980.32%0.15%
2019-02-135.055.185.015.141.98%0.67%3.50%11,588,00059,166,000140%5.111.65%5.042.56%4.960.98%4.970.55%0.16%
2019-02-125.005.084.965.041.20%0.34%2.04%7,285,80036,593,00092%5.021.93%4.921.38%4.91-0.31%4.940.14%0.09%
2019-02-114.884.984.854.982.68%1.06%0.97%5,056,00024,914,00062%4.932.99%4.85-0.41%4.920.04%4.93-0.10%0.09%
2019-02-014.734.874.664.852.54%1.36%-1.76%6,223,60029,780,00068%4.79-1.36%4.87-1.58%4.92-0.53%4.94-0.08%0.14%
2019-01-314.965.044.634.73-3.86%-2.49%-4.27%9,623,90046,684,000109%4.85-2.00%4.95-0.52%4.95-0.54%4.94-0.08%0.18%
2019-01-305.025.064.914.920.00%-0.61%-0.51%8,999,90044,547,000110%4.95-1.18%4.97-0.14%4.970.16%4.950.10%0.23%