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:
ST金花( 600080.SH 上证)
板块 :生物制品   
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
2020-07-075.255.305.175.220.58%-0.13%1.58%5,268,10027,538,00081%5.230.93%5.180.78%5.150.18%5.140.31%1.65%
2020-07-065.175.245.105.190.97%0.21%1.31%7,005,80036,284,000108%5.181.13%5.140.78%5.140.23%5.120.83%2.08%
2020-07-035.135.205.075.140.98%0.37%1.16%3,524,60018,051,00055%5.120.51%5.10-0.49%5.130.85%5.081.14%2.09%
2020-07-025.035.175.025.090.99%-0.10%1.31%3,978,00020,268,00060%5.100.02%5.13-0.20%5.09-0.76%5.020.92%2.04%
2020-07-015.205.265.015.04-3.08%-1.06%1.25%5,639,00028,726,00085%5.09-1.51%5.141.10%5.12-0.16%4.981.16%1.98%
2020-06-305.245.275.055.201.76%0.54%5.67%6,751,00034,919,000103%5.170.68%5.08-0.76%5.130.41%4.921.28%1.87%
2020-06-294.935.224.905.112.82%-0.53%5.17%6,249,60032,102,00099%5.143.46%5.12-0.02%5.111.23%4.862.14%1.70%
2020-06-245.085.084.874.97-2.93%0.10%4.48%8,291,50041,165,000121%4.97-4.23%5.12-0.68%5.051.55%4.762.30%1.48%
2020-06-235.355.395.015.12-2.85%-1.23%10.11%18,349,80095,128,000253%5.18-1.63%5.165.46%4.976.29%4.654.07%1.28%
2020-06-225.275.275.275.274.98%0.00%17.95%931,2004,907,00016%5.275.09%4.893.58%4.681.41%4.472.34%0.78%
2020-06-195.025.024.815.025.02%0.10%14.98%4,498,20022,559,00063%5.026.00%4.723.67%4.612.17%4.374.58%0.36%
2020-06-184.684.784.604.785.05%1.04%14.49%5,799,80027,437,00060%4.735.18%4.551.83%4.521.94%4.181.02%-0.80%
2020-06-174.424.584.404.552.94%1.16%10.09%6,282,80028,260,00064%4.502.16%4.470.63%4.430.84%4.130.58%-1.10%
2020-06-164.414.494.364.421.14%0.39%7.57%4,526,60019,930,00048%4.40-1.98%4.440.63%4.390.64%4.110.32%-1.29%
2020-06-154.454.634.364.37-1.13%-2.72%6.69%6,762,70030,375,00077%4.491.81%4.421.03%4.363.02%4.100.02%-1.40%
2020-06-124.364.494.314.42-0.23%0.18%7.94%4,713,00020,792,00052%4.410.96%4.370.90%4.244.46%4.10-0.37%-1.59%
2020-06-114.394.524.264.430.91%1.37%7.79%11,314,30049,445,000120%4.370.28%4.333.79%4.061.48%4.11-0.05%-1.71%
2020-06-104.244.394.184.395.02%0.73%6.76%17,368,90075,699,000194%4.366.06%4.177.44%4.002.88%4.110.27%-1.79%
2020-06-094.014.184.014.185.03%1.73%1.93%4,167,60017,125,00049%4.113.11%3.880.57%3.880.47%4.10-0.92%-1.93%
2020-06-083.914.083.893.98-1.24%-0.13%-3.84%15,662,50062,411,000173%3.994.76%3.861.26%3.87-1.38%4.14-1.90%-1.97%
2020-06-053.704.033.704.034.95%5.94%-4.48%31,592,700120,178,000362%3.80-0.94%3.81-2.03%3.92-9.59%4.22-6.95%-1.89%
2020-06-043.843.843.843.84-4.95%0.00%-15.31%3,568,20013,702,00057%3.84-4.97%3.89-12.20%4.34-3.47%4.53-1.99%-1.28%
2020-06-034.044.044.044.04-4.94%-0.02%-12.67%919,4003,715,00014%4.04-5.03%4.43-0.87%4.49-1.01%4.63-1.32%-1.17%
2020-06-024.254.254.254.25-4.92%-0.12%-9.34%145,700620,0001%4.26-5.30%4.47-0.91%4.54-0.04%4.69-0.76%-1.20%
2020-05-294.424.554.404.470.45%-0.51%-5.38%6,609,00029,692,00080%4.490.74%4.51-0.90%4.54-0.83%4.72-1.93%-1.26%
2020-05-284.504.564.384.45-2.20%-0.22%-7.62%8,176,00036,469,00085%4.46-3.17%4.56-0.72%4.58-1.59%4.82-1.53%-1.27%
2020-05-274.654.714.514.55-2.15%-1.22%-6.99%6,221,80028,656,00067%4.61-0.35%4.59-0.59%4.65-1.34%4.89-0.89%-1.22%
2020-05-264.574.704.524.651.97%0.61%-5.79%6,689,40030,918,00073%4.621.76%4.62-1.31%4.72-1.59%4.94-1.08%-1.32%
2020-05-254.644.664.454.56-1.72%0.40%-8.62%7,518,70034,151,00081%4.54-3.07%4.68-2.89%4.79-1.74%4.99-1.34%-1.40%
2020-05-224.804.854.614.640.00%-0.98%-8.26%7,112,50033,326,00080%4.69-3.52%4.82-1.55%4.88-2.05%5.06-1.10%-1.36%