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:
粤桂股份( 000833.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
2019-09-125.715.735.665.68-0.35%-0.12%1.25%4,203,50023,905,00066%5.69-0.53%5.690.18%5.660.16%5.610.16%-0.06%
2019-09-115.675.785.665.700.35%-0.30%1.77%6,825,40039,020,000109%5.721.13%5.680.66%5.650.39%5.600.32%-0.07%
2019-09-105.675.725.615.68-0.53%0.48%1.74%7,373,70041,686,000117%5.65-0.11%5.640.11%5.630.43%5.580.09%-0.14%
2019-09-095.615.715.605.712.33%0.90%2.37%7,376,70041,743,000116%5.661.31%5.630.30%5.610.50%5.580.11%-0.22%
2019-09-065.645.655.545.58-0.71%-0.11%0.14%5,120,20028,602,00078%5.59-0.91%5.620.38%5.580.32%5.57-0.39%-0.29%
2019-09-055.635.705.575.620.54%-0.30%0.46%9,126,20051,446,000135%5.640.54%5.590.85%5.560.49%5.59-0.32%-0.21%
2019-09-045.585.675.555.590.18%-0.30%-0.39%7,450,40041,775,000105%5.611.82%5.550.91%5.530.29%5.61-0.09%-0.14%
2019-09-035.495.595.465.581.27%1.33%-0.66%5,687,30031,322,00079%5.510.11%5.50-0.16%5.52-0.45%5.62-0.28%-0.11%
2019-09-025.435.535.435.511.47%0.16%-2.18%4,912,20027,022,00065%5.500.33%5.51-0.36%5.54-0.41%5.63-0.04%-0.07%
2019-08-305.565.565.425.43-1.81%-0.97%-3.64%5,643,80030,945,00071%5.48-1.14%5.53-0.83%5.57-1.05%5.64-0.16%-0.08%
2019-08-295.615.615.525.53-1.25%-0.29%-2.02%4,031,00022,355,00050%5.55-0.07%5.57-0.32%5.63-0.67%5.640.11%-0.07%
2019-08-285.565.615.495.600.18%0.90%-0.67%6,740,40037,412,00079%5.55-0.95%5.59-1.22%5.66-0.30%5.64-0.42%-0.12%
2019-08-275.615.665.555.590.00%-0.23%-1.27%8,197,40045,933,00090%5.60-0.09%5.66-0.84%5.68-0.23%5.66-0.67%-0.08%
2019-08-265.645.665.575.59-3.12%-0.32%-1.93%8,592,10048,184,00087%5.61-3.01%5.71-0.35%5.690.09%5.70-0.59%-0.02%
2019-08-235.785.825.745.77-1.54%-0.21%0.63%7,315,40042,295,00070%5.780.87%5.730.54%5.690.53%5.730.40%0.04%
2019-08-225.655.875.565.864.46%2.23%2.61%12,222,80070,066,000111%5.731.31%5.701.05%5.660.84%5.710.32%-0.09%
2019-08-215.685.755.615.61-1.75%-0.85%-1.46%6,622,30037,469,00063%5.66-0.30%5.640.25%5.61-0.62%5.690.19%-0.17%
2019-08-205.655.745.605.710.53%0.62%0.49%8,776,10049,805,00084%5.681.67%5.620.84%5.65-1.03%5.680.16%-0.21%
2019-08-195.535.695.495.682.34%1.76%0.12%8,732,50048,745,00078%5.58-0.50%5.58-1.41%5.71-1.08%5.67-0.16%-0.22%
2019-08-165.625.745.535.55-0.89%-1.07%-2.32%7,895,20044,296,00072%5.611.30%5.66-1.70%5.770.37%5.680.00%-0.15%
2019-08-155.505.615.475.60-1.75%1.12%-1.44%8,620,60047,740,00077%5.54-3.99%5.75-1.44%5.750.00%5.68-0.42%-0.17%
2019-08-145.865.865.695.70-3.39%-1.18%-0.11%12,316,00071,043,000113%5.77-1.55%5.841.00%5.750.61%5.71-0.02%-0.13%
2019-08-135.815.995.775.901.90%0.70%3.38%16,042,50093,993,000155%5.86-0.15%5.781.67%5.711.21%5.71-0.04%-0.13%
2019-08-126.006.205.765.792.66%-1.33%1.42%16,699,90098,003,000167%5.875.83%5.693.29%5.641.29%5.71-0.05%-0.11%
2019-08-095.485.655.445.644.44%1.71%-1.26%11,657,30064,637,000116%5.552.02%5.50-0.76%5.57-0.23%5.71-0.83%-0.09%
2019-08-085.455.485.395.40-1.82%-0.64%-6.25%5,754,80031,278,00055%5.44-1.06%5.55-1.11%5.58-1.22%5.76-0.52%-0.02%
2019-08-075.475.585.405.500.18%0.13%-5.01%6,801,90037,364,00062%5.49-2.16%5.61-0.44%5.65-0.86%5.79-0.24%-0.07%
2019-08-065.625.865.325.49-3.68%-2.21%-5.41%14,429,30081,010,000120%5.61-1.46%5.63-1.49%5.70-1.45%5.800.09%-0.09%
2019-08-055.635.835.585.701.60%0.05%-1.71%7,779,10044,318,00069%5.701.66%5.72-0.56%5.79-0.98%5.800.54%-0.17%
2019-08-025.545.695.525.610.00%0.11%-2.74%8,308,40046,558,00070%5.60-3.89%5.75-1.81%5.84-0.95%5.77-0.24%-0.34%