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:
广东甘化( 000576.SZ 深证)
板块 :食品   
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
2019-06-198.618.678.478.490.71%-0.74%-1.91%5,508,70047,114,00078%8.551.93%8.49-0.28%8.57-0.63%8.660.42%-0.51%
2019-06-188.438.578.238.43-1.06%0.46%-2.19%5,103,10042,820,00065%8.39-1.49%8.51-1.43%8.63-0.75%8.62-0.43%-0.69%
2019-06-178.648.648.468.520.00%0.02%-1.57%3,560,00030,325,00044%8.52-0.86%8.63-0.78%8.69-0.10%8.66-0.51%-0.67%
2019-06-148.808.868.418.52-2.41%-0.84%-2.07%6,963,50059,831,00084%8.59-1.68%8.70-0.53%8.70-0.10%8.70-0.88%-0.66%
2019-06-138.678.878.628.730.92%-0.10%-0.54%6,630,60057,942,00076%8.74-0.30%8.750.25%8.710.00%8.78-1.25%-0.64%
2019-06-128.848.968.608.65-2.15%-1.31%-2.68%7,972,90069,882,00083%8.770.31%8.730.51%8.711.11%8.89-0.54%-0.54%
2019-06-118.608.928.468.842.91%1.17%-1.07%9,302,00081,281,00097%8.741.26%8.680.00%8.61-0.16%8.94-0.53%-0.50%
2019-06-108.698.748.528.590.82%-0.45%-4.39%4,664,20040,247,00046%8.63-0.19%8.681.22%8.63-0.83%8.98-0.16%-0.49%
2019-06-068.938.998.438.52-3.51%-1.45%-5.31%7,724,60066,778,00075%8.65-0.92%8.58-0.56%8.70-1.42%9.00-0.45%-0.54%
2019-06-058.429.008.428.836.00%1.20%-2.31%11,993,000104,638,000119%8.734.04%8.62-0.92%8.83-2.28%9.04-0.75%-0.54%
2019-06-048.848.947.928.33-5.34%-0.67%-8.53%12,224,200102,510,000122%8.39-5.18%8.70-4.18%9.03-2.32%9.11-1.39%-0.50%
2019-06-038.769.068.768.80-3.40%-0.50%-4.71%7,710,30068,189,00085%8.84-3.31%9.08-2.55%9.25-0.51%9.24-0.25%-0.33%
2019-05-319.179.279.069.11-1.19%-0.40%-1.60%6,378,60058,343,00073%9.15-0.72%9.32-0.36%9.290.35%9.26-0.39%-0.31%
2019-05-309.389.469.099.22-3.46%0.08%-0.80%11,320,200104,293,000124%9.21-2.88%9.360.11%9.26-0.02%9.29-0.67%-0.33%
2019-05-299.329.839.209.553.58%0.67%2.06%14,375,100136,364,000166%9.491.73%9.352.04%9.260.59%9.36-0.24%-0.33%
2019-05-289.409.499.159.22-0.75%-1.13%-1.70%7,952,00074,149,00095%9.331.55%9.160.49%9.21-0.14%9.38-0.20%-0.41%
2019-05-279.079.378.969.295.81%1.17%-1.15%11,261,000103,408,000132%9.182.60%9.11-0.68%9.220.15%9.40-0.40%-0.60%
2019-05-249.159.228.778.78-3.73%-1.90%-6.95%7,635,30068,336,00089%8.95-2.61%9.18-1.85%9.21-1.45%9.44-0.68%-0.75%
2019-05-239.359.419.089.12-2.67%-0.76%-4.01%6,312,90058,016,00071%9.19-2.57%9.350.42%9.34-1.35%9.50-0.40%-0.84%
2019-05-229.409.559.289.37-0.95%-0.66%-1.77%6,374,20060,124,00065%9.430.17%9.31-0.50%9.47-0.67%9.54-0.38%-1.02%
2019-05-219.329.559.179.462.05%0.47%-1.20%6,971,80065,649,00063%9.423.60%9.36-1.44%9.53-0.18%9.580.34%-1.19%
2019-05-209.159.508.709.27-0.11%1.99%-2.86%6,889,60062,619,00056%9.09-4.21%9.49-1.76%9.55-0.55%9.54-0.06%-1.47%
2019-05-179.949.959.219.28-5.98%-2.19%-2.82%10,964,400104,025,00088%9.49-3.42%9.66-0.32%9.60-0.23%9.55-0.64%-1.69%
2019-05-169.879.979.709.870.00%0.47%2.71%8,661,70085,093,00070%9.821.08%9.701.19%9.630.39%9.61-0.62%-1.78%
2019-05-159.609.889.509.874.33%1.55%2.07%10,152,60098,678,00077%9.722.05%9.580.48%9.59-0.14%9.67-1.03%-1.97%
2019-05-149.339.669.339.460.32%-0.67%-3.18%7,973,80075,946,00058%9.520.53%9.54-0.33%9.600.66%9.77-2.13%-1.98%
2019-05-139.509.649.309.43-2.68%-0.46%-5.55%8,947,60084,769,00060%9.47-1.16%9.57-0.75%9.540.26%9.98-1.90%-1.75%
2019-05-109.469.769.129.693.09%1.10%-4.79%12,543,700120,228,00080%9.59-0.21%9.641.05%9.51-0.91%10.18-1.55%-1.61%
2019-05-099.899.969.279.40-4.67%-2.13%-9.06%16,254,100156,114,000101%9.61-1.02%9.540.78%9.60-1.34%10.34-2.20%-1.40%
2019-05-089.1610.199.009.860.00%1.61%-6.72%19,056,500184,915,000116%9.704.99%9.47-0.93%9.73-2.01%10.57-2.12%-1.07%