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:
金健米业( 600127.SH 上证)
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
2019-08-205.095.545.025.425.24%3.75%10.54%81,825,800427,422,000173%5.224.27%5.121.83%5.052.02%4.901.57%0.50%
2019-08-195.005.154.885.150.98%2.79%6.69%57,834,600289,754,000128%5.01-1.38%5.030.84%4.951.25%4.830.79%0.39%
2019-08-165.055.175.005.10-1.54%0.39%6.49%56,126,600285,141,000134%5.081.62%4.991.92%4.891.73%4.791.14%0.37%
2019-08-154.685.254.665.187.69%3.62%9.40%73,662,000368,272,000182%5.003.46%4.892.62%4.812.10%4.741.35%0.24%
2019-08-144.824.954.724.81-1.03%-0.46%2.95%42,382,700204,785,000119%4.830.77%4.771.53%4.711.03%4.670.54%0.04%
2019-08-134.674.954.624.862.53%1.36%4.58%57,921,400277,743,000175%4.802.52%4.691.93%4.660.69%4.650.61%-0.06%
2019-08-124.524.774.454.746.76%1.35%2.62%49,775,700232,797,000166%4.684.23%4.611.01%4.630.30%4.620.09%-0.11%
2019-08-094.564.574.314.44-2.42%-1.05%-3.79%24,257,100108,847,00083%4.49-1.86%4.56-1.70%4.62-0.39%4.62-0.73%-0.10%
2019-08-084.564.674.514.55-2.57%-0.48%-2.13%23,148,100105,828,00075%4.57-0.59%4.64-0.28%4.630.09%4.65-0.36%0.04%
2019-08-074.554.704.504.670.86%1.54%0.09%36,865,800169,548,000111%4.60-2.21%4.65-0.11%4.63-0.02%4.670.04%0.13%
2019-08-064.674.814.534.630.22%-1.55%-0.73%46,290,100217,711,000153%4.701.47%4.661.17%4.630.57%4.660.45%0.08%
2019-08-054.614.774.474.62-0.43%-0.32%-0.50%33,437,400154,989,000123%4.640.41%4.600.55%4.60-0.24%4.640.56%-0.03%
2019-08-024.514.704.514.643.80%0.52%0.50%38,400,800177,274,000145%4.622.97%4.580.04%4.62-1.20%4.62-0.15%-0.20%
2019-08-014.524.554.444.47-1.54%-0.29%-3.33%14,229,50063,792,00056%4.48-1.82%4.58-1.47%4.67-0.74%4.62-0.65%-0.21%
2019-07-314.604.644.534.54-2.37%-0.57%-2.45%15,707,50071,716,00059%4.57-1.68%4.64-1.57%4.710.21%4.65-0.41%-0.17%
2019-07-304.644.704.614.65-1.90%0.13%-0.49%21,345,50099,134,00074%4.64-0.85%4.72-0.40%4.700.43%4.670.04%-0.22%
2019-07-294.734.794.584.741.50%1.20%1.48%28,884,400135,302,000105%4.68-1.93%4.740.55%4.681.26%4.670.22%-0.30%
2019-07-264.854.954.654.67-3.71%-2.22%0.19%43,355,400207,052,000169%4.780.93%4.712.08%4.620.92%4.660.60%-0.41%
2019-07-254.524.914.454.858.74%2.49%4.68%46,381,200219,475,000204%4.736.00%4.614.91%4.58-0.02%4.630.56%-0.54%
2019-07-244.374.514.374.461.83%-0.09%-3.19%15,829,20070,663,00074%4.462.34%4.40-1.90%4.58-1.44%4.61-0.45%-0.71%
2019-07-234.354.404.314.381.39%0.41%-5.36%12,283,70053,581,00055%4.36-0.32%4.48-3.26%4.64-0.47%4.63-0.64%-0.75%
2019-07-224.654.654.264.32-7.10%-1.28%-7.26%26,734,900116,988,000116%4.38-7.05%4.63-2.73%4.67-1.00%4.66-1.13%-0.83%
2019-07-194.754.784.644.65-2.31%-1.23%-1.29%19,364,30091,172,00091%4.71-2.14%4.760.23%4.710.38%4.71-0.30%-0.84%
2019-07-184.704.914.674.76-0.21%-1.06%0.74%31,168,400149,936,000151%4.811.18%4.751.80%4.701.23%4.73-0.15%-0.85%
2019-07-174.604.904.574.774.15%0.32%0.80%38,246,800181,870,000188%4.763.75%4.672.55%4.640.80%4.73-1.00%-0.87%
2019-07-164.604.634.564.58-0.22%-0.07%-4.18%11,149,00051,100,00052%4.581.10%4.55-0.20%4.60-0.95%4.78-0.69%-0.90%
2019-07-154.524.614.424.591.10%1.26%-4.63%17,446,70079,092,00075%4.53-0.46%4.56-1.43%4.65-1.36%4.81-0.91%-0.98%
2019-07-124.564.594.514.540.22%-0.31%-6.53%13,051,20059,437,00052%4.55-0.81%4.63-1.53%4.71-1.05%4.86-0.68%-0.96%
2019-07-114.704.704.484.53-2.79%-1.33%-7.36%21,059,40096,693,00077%4.59-2.82%4.70-1.76%4.76-1.37%4.89-1.11%-0.93%
2019-07-104.804.854.604.660.00%-1.35%-5.76%17,945,40084,771,00064%4.72-1.54%4.78-0.91%4.83-1.45%4.95-0.94%-0.89%