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
2019-08-205.475.495.345.35-1.65%-0.98%0.36%9,595,30051,847,000128%5.401.29%5.331.78%5.280.65%5.33-0.19%-1.04%
2019-08-195.225.445.185.445.02%1.99%1.85%13,253,20070,692,000166%5.332.01%5.230.89%5.240.46%5.34-1.09%-1.10%
2019-08-165.165.345.115.180.39%-0.94%-4.07%8,277,30043,280,000103%5.232.95%5.190.00%5.22-0.57%5.40-1.33%-1.00%
2019-08-155.005.214.905.16-1.90%1.59%-5.72%8,359,70042,459,00095%5.08-4.26%5.19-1.97%5.25-2.13%5.47-2.27%-0.91%
2019-08-145.345.405.245.260.19%-0.85%-6.07%4,988,20026,462,00054%5.311.14%5.29-0.51%5.36-0.76%5.60-1.94%-0.69%
2019-08-135.295.335.215.25-2.23%0.10%-8.07%5,864,60030,760,00051%5.25-1.76%5.32-1.85%5.41-0.72%5.71-2.33%-0.48%
2019-08-125.285.385.285.371.51%0.58%-8.16%4,509,20024,073,00030%5.34-0.60%5.42-0.84%5.44-1.50%5.85-0.24%-0.08%
2019-08-095.505.545.285.29-2.94%-1.51%-9.74%6,559,50035,231,00045%5.37-2.63%5.47-0.24%5.53-1.41%5.86-0.37%-0.12%
2019-08-085.515.605.445.450.55%-1.20%-7.36%7,032,40038,788,00050%5.520.25%5.48-1.51%5.61-1.96%5.88-0.29%-0.12%
2019-08-075.645.645.415.42-2.17%-1.49%-8.14%7,182,20039,513,00052%5.501.03%5.56-1.47%5.72-2.07%5.90-0.34%-0.14%
2019-08-065.505.605.235.54-2.64%1.73%-6.42%13,547,40073,776,00097%5.45-5.22%5.65-3.65%5.84-2.89%5.92-0.77%-0.16%
2019-08-055.845.855.675.69-3.40%-0.97%-4.63%10,955,10062,949,00088%5.75-0.55%5.86-1.84%6.01-0.33%5.97-0.15%-0.14%
2019-08-025.805.895.615.89-1.83%1.94%-1.42%11,920,10068,870,00098%5.78-3.91%5.97-2.04%6.03-0.43%5.98-0.42%-0.22%
2019-08-015.986.085.926.000.17%-0.22%0.00%14,362,10086,353,000132%6.01-0.45%6.090.08%6.060.12%6.00-0.02%-0.22%
2019-07-316.096.165.955.99-4.62%-0.83%-0.18%22,944,200138,588,000233%6.04-1.96%6.090.05%6.050.38%6.000.08%-0.28%
2019-07-305.716.285.716.289.98%1.93%4.74%34,287,900211,247,000438%6.167.45%6.095.37%6.034.24%6.001.77%-0.34%
2019-07-295.785.825.695.71-1.04%-0.42%-3.09%4,040,90023,171,00078%5.73-0.92%5.78-0.76%5.78-0.29%5.89-0.69%-0.62%
2019-07-265.775.865.725.77-0.52%-0.29%-2.75%4,049,20023,432,00074%5.79-0.24%5.820.40%5.80-0.69%5.93-0.37%-0.65%
2019-07-255.845.915.775.80-0.68%-0.02%-2.60%4,509,90026,160,00082%5.80-0.80%5.80-0.14%5.84-0.63%5.96-0.49%-0.65%
2019-07-245.705.935.685.842.46%-0.14%-2.41%7,343,20042,943,000133%5.852.51%5.80-0.75%5.88-0.84%5.98-0.50%-0.67%
2019-07-235.645.765.645.700.88%-0.09%-5.22%4,432,70025,290,00081%5.71-1.93%5.85-1.48%5.93-1.12%6.01-0.60%-0.67%
2019-07-226.046.095.655.65-6.77%-2.87%-6.61%8,930,60051,952,000165%5.82-4.28%5.94-2.42%6.00-1.61%6.05-1.01%-0.67%
2019-07-196.026.136.006.061.00%-0.28%-0.85%3,953,70024,028,00076%6.080.45%6.08-0.20%6.090.00%6.11-0.41%-0.64%
2019-07-186.096.126.006.00-1.64%-0.83%-2.23%4,371,00026,445,00081%6.05-1.16%6.10-0.21%6.09-0.21%6.14-0.57%-0.72%
2019-07-176.146.176.086.10-0.16%-0.34%-1.17%4,373,80026,773,00080%6.120.07%6.110.18%6.110.07%6.17-0.58%-0.65%
2019-07-166.126.186.096.11-0.81%-0.11%-1.58%3,870,60023,677,00066%6.120.34%6.10-0.05%6.10-0.03%6.21-0.96%-0.58%
2019-07-156.116.255.926.160.98%1.05%-1.72%7,471,70045,546,000114%6.100.26%6.10-0.02%6.10-0.41%6.27-1.06%-0.47%
2019-07-126.116.126.026.100.00%0.33%-3.71%4,146,40025,212,00058%6.08-0.69%6.10-0.21%6.13-0.73%6.34-0.35%-0.36%
2019-07-116.096.206.066.100.49%-0.36%-4.04%4,994,30030,573,00065%6.120.43%6.11-0.46%6.17-0.87%6.36-0.69%-0.31%
2019-07-106.156.176.046.070.00%-0.43%-5.17%4,886,40029,788,00059%6.10-0.47%6.14-1.06%6.23-1.03%6.40-0.50%-0.22%