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
2020-08-1415.2015.8013.7113.99-3.65%-5.66%4.79%249,353,6003,697,577,000210%14.836.34%14.175.67%13.824.55%13.353.10%0.67%
2020-08-1313.1114.5212.7814.5210.00%4.12%12.13%135,500,5001,889,616,000126%13.954.61%13.413.26%13.222.05%12.951.15%0.43%
2020-08-1212.7813.8512.7013.204.76%-0.98%3.11%156,751,2002,089,628,000144%13.334.39%12.991.43%12.951.39%12.801.00%0.40%
2020-08-1112.6013.1012.4112.60-0.16%-1.33%-0.59%91,408,5001,167,324,00087%12.771.75%12.810.04%12.77-0.49%12.680.37%0.15%
2020-08-1012.5712.8212.2512.62-2.47%0.56%-0.06%76,154,300955,745,00071%12.55-3.50%12.80-0.18%12.840.27%12.63-0.60%0.10%
2020-08-0712.6613.2812.5512.941.89%-0.50%1.86%115,797,6001,505,993,000105%13.011.94%12.83-0.14%12.800.95%12.700.17%0.26%
2020-08-0612.7913.1012.5412.70-3.13%-0.45%0.14%95,444,9001,217,606,00081%12.760.32%12.840.70%12.680.11%12.680.23%0.39%
2020-08-0512.2013.3012.0013.113.39%3.10%3.61%134,136,1001,705,728,000114%12.72-2.21%12.750.84%12.670.68%12.650.24%0.48%
2020-08-0412.8613.3612.5212.681.28%-2.48%0.45%157,923,6002,053,474,000139%13.004.63%12.651.41%12.581.65%12.620.63%0.58%
2020-08-0312.3212.6012.1312.521.71%0.74%-0.19%104,940,3001,304,197,00092%12.431.32%12.470.57%12.38-1.66%12.540.43%0.68%
2020-07-3112.3512.4812.1012.31-1.99%0.36%-1.44%85,926,9001,053,942,00074%12.27-3.20%12.400.07%12.59-0.74%12.490.64%0.74%
2020-07-3012.3513.0012.3112.561.87%-0.88%1.20%112,750,2001,428,710,00099%12.674.16%12.39-1.99%12.680.34%12.410.84%0.72%
2020-07-2912.1112.3811.9012.33-0.56%1.36%0.18%79,711,300969,710,00066%12.17-0.78%12.65-1.10%12.64-0.16%12.31-1.50%0.72%
2020-07-2812.3012.7311.9012.40-3.50%1.13%-0.76%101,714,6001,247,163,00073%12.26-7.15%12.79-0.31%12.66-0.10%12.50-0.12%1.32%
2020-07-2713.3213.8012.7812.851.02%-2.69%2.72%137,569,1001,816,668,00097%13.213.49%12.832.05%12.672.10%12.511.08%1.75%
2020-07-2412.2513.1512.1112.722.50%-0.31%2.78%161,616,0002,062,196,000114%12.762.63%12.571.26%12.412.34%12.381.38%1.82%
2020-07-2312.7312.7812.2512.41-2.28%-0.18%1.66%105,187,7001,307,789,00075%12.430.03%12.411.41%12.131.18%12.211.15%1.82%
2020-07-2212.1512.8012.0612.704.87%2.18%5.24%121,178,8001,506,134,00084%12.430.43%12.242.72%11.98-3.00%12.071.28%1.91%
2020-07-2112.0212.8111.9112.11-0.82%-2.15%1.64%116,628,2001,443,381,00082%12.383.98%11.921.78%12.35-0.27%11.921.57%1.90%
2020-07-2011.6012.3911.1812.217.39%2.59%4.08%114,316,8001,360,561,00077%11.904.40%11.71-5.98%12.390.29%11.731.09%1.88%
2020-07-1711.0011.8110.7511.37-0.61%-0.26%-2.02%100,978,1001,151,171,00066%11.40-3.14%12.45-1.46%12.350.75%11.610.42%1.76%
2020-07-1612.3112.4811.4411.44-9.99%-2.80%-1.00%145,463,3001,712,058,000103%11.77-11.35%12.64-0.17%12.261.11%11.560.80%1.69%
2020-07-1513.2314.2312.1512.71-2.61%-4.27%10.87%249,803,6003,316,567,000216%13.286.31%12.666.68%12.135.58%11.464.55%1.63%
2020-07-1412.5013.0512.0113.0510.03%4.49%19.02%229,262,4002,863,328,000224%12.497.71%11.876.17%11.485.40%10.974.11%1.22%
2020-07-1311.1711.8611.1611.8610.02%2.29%12.61%108,418,0001,257,145,000120%11.605.77%11.182.71%10.902.36%10.531.85%0.84%
2020-07-1011.0711.2510.7210.78-5.02%-1.67%4.25%125,863,5001,379,841,000136%10.96-0.84%10.881.70%10.651.41%10.341.40%0.71%
2020-07-0910.7011.6010.5811.356.77%2.66%11.30%156,575,8001,731,047,000188%11.064.63%10.703.28%10.502.66%10.202.02%0.56%
2020-07-0810.3910.8310.1710.630.38%0.60%6.34%119,852,2001,266,477,000161%10.571.30%10.361.83%10.231.71%10.001.18%0.38%
2020-07-0710.1510.889.9610.595.16%1.52%7.20%150,076,8001,565,483,000217%10.434.47%10.173.24%10.052.59%9.881.39%0.28%
2020-07-069.7910.109.7210.070.00%0.85%3.35%95,617,300954,766,000152%9.992.35%9.850.90%9.800.62%9.74-0.10%0.15%