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
2019-08-208.108.238.018.140.62%0.33%0.18%9,388,30076,167,000138%8.112.14%7.971.30%7.960.04%8.13-0.67%-1.47%
2019-08-197.888.097.818.093.85%1.85%-1.10%8,046,40063,916,000120%7.941.16%7.87-0.64%7.96-0.72%8.18-1.06%-1.49%
2019-08-167.998.027.757.79-2.14%-0.79%-5.78%9,040,90070,988,000141%7.850.15%7.92-1.06%8.02-1.20%8.27-1.79%-1.39%
2019-08-157.858.007.607.96-1.24%1.53%-5.45%14,309,900112,183,000228%7.84-4.30%8.01-3.48%8.12-3.23%8.42-2.99%-1.26%
2019-08-148.398.398.068.06-2.66%-1.61%-7.12%6,571,00053,827,000126%8.19-1.31%8.30-1.29%8.39-1.33%8.68-1.62%-0.95%
2019-08-138.258.448.228.28-2.01%-0.25%-6.13%3,902,30032,393,00078%8.30-1.79%8.40-1.25%8.50-0.91%8.82-1.40%-0.78%
2019-08-128.668.668.358.450.12%-0.02%-5.54%4,138,40034,977,00082%8.45-0.04%8.51-0.78%8.58-1.26%8.95-1.22%-0.65%
2019-08-098.598.658.328.44-1.75%-0.18%-6.80%3,897,70032,954,00075%8.46-1.69%8.58-0.76%8.69-1.40%9.06-1.80%-0.52%
2019-08-088.738.768.508.59-2.50%-0.12%-6.85%4,972,70042,765,00086%8.60-0.83%8.64-1.59%8.81-1.54%9.22-1.17%-0.30%
2019-08-078.808.828.558.811.26%1.59%-5.58%3,650,00031,653,00061%8.670.16%8.78-1.33%8.95-1.40%9.33-1.02%-0.16%
2019-08-068.858.888.208.70-3.33%0.49%-7.71%6,443,10055,786,00095%8.66-4.81%8.90-2.55%9.07-2.41%9.43-0.81%-0.02%
2019-08-059.009.268.919.00-1.75%-1.04%-5.30%3,813,40034,684,00059%9.100.83%9.13-1.14%9.30-1.00%9.50-0.06%0.04%
2019-08-028.609.178.609.16-1.61%1.55%-3.68%6,733,00060,731,000102%9.02-3.25%9.24-2.67%9.39-2.16%9.51-0.47%-0.03%
2019-08-019.509.509.189.31-1.17%-0.14%-2.56%4,807,50044,818,00075%9.32-1.67%9.49-1.14%9.60-0.67%9.560.08%-0.05%
2019-07-319.589.629.399.42-2.08%-0.64%-1.33%4,350,10041,245,00066%9.48-2.04%9.60-0.99%9.66-0.20%9.550.09%-0.08%
2019-07-309.769.779.609.62-0.93%-0.60%0.86%4,537,70043,915,00065%9.680.44%9.70-0.04%9.680.45%9.54-0.09%-0.09%
2019-07-299.739.759.559.71-0.10%0.77%1.71%4,689,90045,192,00064%9.64-1.00%9.700.09%9.640.52%9.550.03%-0.05%
2019-07-269.689.889.619.720.62%-0.13%1.84%9,743,30094,834,000130%9.730.38%9.690.94%9.590.75%9.540.38%-0.03%
2019-07-259.669.799.639.66-1.23%-0.37%1.60%5,974,00057,924,00080%9.700.46%9.601.10%9.520.72%9.510.26%0.01%
2019-07-249.599.789.499.782.62%1.33%3.13%11,051,100106,667,000146%9.652.87%9.501.33%9.450.67%9.480.39%0.06%
2019-07-239.269.539.209.533.93%1.57%0.89%5,239,00049,156,00069%9.380.99%9.370.18%9.39-0.71%9.45-0.26%0.05%
2019-07-229.369.449.139.17-2.03%-1.30%-3.18%5,439,20050,535,00067%9.29-1.47%9.36-0.60%9.46-0.47%9.47-0.74%0.13%
2019-07-199.269.549.269.360.97%-0.74%-1.91%6,638,90062,608,00073%9.431.03%9.41-0.91%9.500.00%9.54-0.62%0.32%
2019-07-189.339.509.189.27-1.17%-0.69%-3.45%7,223,70067,427,00069%9.33-1.27%9.50-0.72%9.50-0.11%9.60-0.22%0.57%
2019-07-179.709.729.369.38-2.80%-0.78%-2.52%9,873,60093,343,00092%9.45-2.51%9.57-0.02%9.510.17%9.62-0.02%0.73%
2019-07-169.579.989.519.650.10%-0.48%0.27%8,013,20077,708,00076%9.701.27%9.571.04%9.490.11%9.620.27%0.84%
2019-07-159.559.679.419.641.58%0.68%0.44%7,169,10068,645,00067%9.581.38%9.470.65%9.48-0.94%9.600.30%0.91%
2019-07-129.339.659.159.491.71%0.48%-0.83%8,816,90083,276,00078%9.450.50%9.41-0.68%9.57-0.99%9.570.74%1.02%
2019-07-119.349.589.219.330.54%-0.72%-1.78%7,357,80069,149,00061%9.400.15%9.47-1.79%9.67-0.26%9.500.76%1.06%
2019-07-109.569.699.239.280.00%-1.11%-1.56%9,625,50090,330,00079%9.38-2.46%9.65-1.39%9.70-0.12%9.430.29%0.97%