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:
绿庭投资( 600695.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
2020-08-147.497.597.427.571.20%0.91%-2.89%6,497,10048,744,00049%7.500.00%7.46-1.01%7.59-0.63%7.80-0.17%-0.15%
2020-08-137.507.607.417.480.67%-0.29%-4.20%7,147,40053,617,00051%7.501.27%7.54-1.19%7.64-0.90%7.81-0.12%-0.19%
2020-08-127.527.577.277.43-1.85%0.30%-4.95%9,755,90072,267,00067%7.41-3.82%7.63-1.33%7.71-1.18%7.82-0.27%-0.43%
2020-08-117.737.837.577.57-2.70%-1.71%-3.42%9,550,20073,557,00066%7.70-0.99%7.73-0.62%7.80-1.02%7.840.10%-0.89%
2020-08-107.657.857.607.781.30%0.01%-0.64%10,028,20078,005,00070%7.780.75%7.78-0.54%7.88-0.29%7.830.26%-1.09%
2020-08-077.857.907.577.68-3.64%-0.53%-1.66%14,249,600110,025,00099%7.72-1.49%7.82-1.50%7.90-0.14%7.810.12%-1.30%
2020-08-067.907.997.607.970.76%1.68%2.17%15,624,200122,462,000106%7.84-0.82%7.94-0.35%7.910.18%7.80-0.22%-1.42%
2020-08-058.008.007.827.91-1.74%0.09%1.18%15,325,600121,125,000103%7.90-1.80%7.970.39%7.900.34%7.82-0.66%-1.42%
2020-08-048.028.227.868.050.63%0.02%2.29%20,955,300168,640,000137%8.051.44%7.941.47%7.871.29%7.87-0.13%-1.37%
2020-08-037.798.037.798.002.83%0.83%1.52%16,394,300130,071,000108%7.931.94%7.820.92%7.771.21%7.88-0.46%-1.35%
2020-07-317.637.917.617.781.97%-0.04%-1.72%13,960,100108,658,00087%7.780.80%7.750.79%7.680.27%7.92-0.54%-1.35%
2020-07-307.827.877.617.63-2.43%-1.18%-4.13%12,045,40093,000,00068%7.72-0.39%7.690.96%7.66-0.92%7.96-2.54%-1.26%
2020-07-297.537.847.517.822.62%0.89%-4.24%13,599,100105,409,00063%7.752.38%7.620.16%7.73-1.75%8.17-4.88%-0.93%
2020-07-287.527.657.467.621.46%0.65%-11.24%9,392,70071,111,00031%7.571.26%7.61-1.90%7.87-1.17%8.59-1.90%-0.26%
2020-07-277.547.587.377.510.67%0.44%-14.18%9,547,30071,386,00027%7.48-2.71%7.75-2.78%7.96-1.22%8.75-1.81%0.07%
2020-07-247.938.047.317.46-6.63%-2.93%-16.29%20,237,200155,513,00049%7.69-3.56%7.98-2.00%8.06-1.03%8.91-1.06%0.46%
2020-07-238.088.217.747.99-2.32%0.26%-11.29%18,855,800150,255,00041%7.97-3.57%8.14-0.90%8.14-3.08%9.01-0.20%0.70%
2020-07-228.168.468.078.180.74%-1.02%-9.36%20,944,600173,086,00044%8.261.10%8.210.74%8.40-5.60%9.03-0.18%0.82%
2020-07-218.288.328.098.12-1.69%-0.66%-10.19%17,242,800140,938,00034%8.17-0.27%8.15-3.78%8.90-1.93%9.040.01%0.97%
2020-07-208.128.348.058.263.25%0.78%-8.63%21,139,600173,253,00038%8.201.09%8.47-6.79%9.07-1.79%9.04-0.38%1.11%
2020-07-178.408.417.908.00-5.99%-1.33%-11.84%28,286,100229,331,00046%8.11-8.22%9.09-2.83%9.24-0.82%9.070.37%1.37%
2020-07-169.279.388.518.51-10.04%-3.67%-5.87%45,013,900397,634,00073%8.83-8.54%9.36-1.65%9.320.12%9.040.75%1.51%
2020-07-159.3310.309.129.460.64%-2.06%5.42%69,270,800669,060,000123%9.662.70%9.512.24%9.301.85%8.971.75%1.53%
2020-07-149.169.749.129.400.11%-0.05%6.58%48,832,700459,282,00091%9.41-0.35%9.301.82%9.141.33%8.821.45%1.40%
2020-07-139.749.749.159.39-2.29%-0.51%8.01%65,411,200617,333,000126%9.443.62%9.142.32%9.020.97%8.692.04%1.31%
2020-07-108.669.618.579.619.95%5.51%12.79%69,956,600637,188,000138%9.114.32%8.931.69%8.931.85%8.521.37%1.16%
2020-07-098.738.888.618.74-1.69%0.10%3.99%42,916,800374,728,00082%8.73-1.35%8.78-1.36%8.771.29%8.411.03%1.32%
2020-07-088.549.158.518.892.66%0.45%6.86%48,117,600425,843,00093%8.850.97%8.901.73%8.651.54%8.321.27%1.40%
2020-07-078.968.988.518.66-4.94%-1.20%5.42%56,190,300492,498,000112%8.77-3.14%8.752.05%8.521.88%8.221.47%1.34%
2020-07-068.729.358.719.110.00%0.67%12.52%72,251,600653,823,000158%9.056.84%8.584.47%8.373.96%8.102.24%1.27%