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
2019-06-196.456.546.246.251.30%-1.98%-0.90%10,440,10066,568,000110%6.383.56%6.291.06%6.30-0.38%6.310.21%-0.33%
2019-06-186.156.206.106.17-0.16%0.21%-1.97%4,181,20025,744,00042%6.16-0.44%6.22-1.21%6.33-0.44%6.29-0.30%-0.41%
2019-06-176.166.256.126.180.16%-0.06%-2.11%4,211,20026,041,00041%6.18-1.20%6.30-1.10%6.350.30%6.31-0.32%-0.37%
2019-06-146.416.436.146.17-3.44%-1.42%-2.57%10,076,40063,072,00095%6.26-2.02%6.37-0.42%6.340.08%6.33-0.38%-0.38%
2019-06-136.376.446.326.390.16%0.03%0.52%8,982,10057,377,00086%6.39-0.56%6.390.79%6.330.32%6.36-0.47%-0.42%
2019-06-126.506.526.356.38-2.89%-0.68%-0.11%14,615,20093,888,000134%6.420.83%6.341.05%6.310.64%6.39-0.87%-0.41%
2019-06-116.056.686.056.577.70%3.12%1.97%20,553,400130,955,000175%6.374.75%6.281.57%6.270.22%6.44-0.22%-0.35%
2019-06-106.146.236.016.10-0.33%0.30%-5.53%6,948,70042,259,00061%6.08-1.81%6.18-0.98%6.26-1.15%6.46-0.26%-0.35%
2019-06-066.176.296.086.12-1.13%-1.19%-5.47%7,381,30045,723,00064%6.19-0.90%6.24-1.22%6.33-0.97%6.47-0.35%-0.34%
2019-06-056.306.346.186.190.49%-0.96%-4.73%7,909,70049,433,00065%6.25-0.21%6.32-1.11%6.39-1.25%6.50-0.32%-0.31%
2019-06-046.436.446.146.16-4.35%-1.64%-5.49%11,334,40070,986,00089%6.26-3.13%6.39-1.56%6.47-1.87%6.52-0.58%-0.31%
2019-06-036.486.576.386.440.16%-0.39%-1.77%7,796,10050,405,00061%6.47-0.26%6.49-0.89%6.600.17%6.560.11%-0.31%
2019-05-316.506.566.426.43-1.23%-0.80%-1.82%8,602,40055,762,00066%6.48-0.46%6.55-1.37%6.580.24%6.55-0.46%-0.36%
2019-05-306.636.636.426.51-1.51%-0.03%-1.05%10,148,50066,084,00070%6.51-1.54%6.640.29%6.570.03%6.58-0.77%-0.31%
2019-05-296.526.746.526.61-0.45%-0.06%-0.30%13,718,10090,736,00086%6.61-1.48%6.620.81%6.570.21%6.63-0.38%-0.18%
2019-05-286.546.936.546.642.15%-1.09%-0.23%21,504,900144,370,000132%6.714.16%6.571.69%6.550.51%6.66-0.23%-0.15%
2019-05-276.336.536.316.502.36%0.85%-2.55%11,404,40073,504,00066%6.450.94%6.46-0.52%6.520.09%6.67-0.28%-0.20%
2019-05-246.396.556.326.35-1.70%-0.55%-5.07%9,843,20062,852,00055%6.39-2.03%6.49-1.20%6.51-1.15%6.69-0.12%-0.26%
2019-05-236.486.706.326.46-0.31%-0.87%-3.54%14,104,20091,922,00075%6.52-0.40%6.570.40%6.59-1.41%6.70-0.05%-0.39%
2019-05-226.706.736.426.48-2.85%-0.96%-3.28%12,847,90084,068,00067%6.54-1.49%6.54-1.18%6.68-0.71%6.70-0.39%-0.52%
2019-05-216.426.736.376.672.77%0.42%-0.83%15,159,500100,691,00077%6.643.54%6.62-1.52%6.73-0.47%6.73-0.56%-0.58%
2019-05-206.406.586.266.49-0.76%1.17%-4.05%11,624,40074,576,00052%6.42-4.44%6.72-1.19%6.76-0.46%6.76-0.37%-0.69%
2019-05-176.967.056.456.54-6.84%-2.58%-3.67%22,924,600153,894,00096%6.71-2.46%6.81-0.50%6.790.25%6.790.00%-1.05%
2019-05-166.857.026.737.022.18%2.01%3.40%24,249,200166,882,000104%6.880.95%6.840.72%6.780.92%6.790.58%-1.17%
2019-05-156.866.926.716.871.03%0.78%1.78%20,329,300138,589,00088%6.820.04%6.791.04%6.72-0.10%6.75-0.10%-1.38%
2019-05-146.546.966.536.801.04%-0.21%0.64%23,474,400159,965,000102%6.811.43%6.721.31%6.72-0.64%6.76-0.68%-1.40%
2019-05-136.686.806.586.730.90%0.18%-1.07%15,561,700104,544,00066%6.721.56%6.63-0.79%6.77-0.30%6.80-0.90%-1.34%
2019-05-106.636.756.336.673.41%0.83%-2.84%20,710,600136,999,00085%6.620.52%6.69-1.97%6.79-0.21%6.87-1.44%-1.25%
2019-05-096.556.736.446.45-4.59%-1.99%-7.39%17,794,200117,106,00070%6.58-3.86%6.82-0.67%6.800.34%6.97-1.30%-1.13%
2019-05-086.726.996.676.760.00%-1.24%-4.21%20,902,800143,077,00083%6.85-1.36%6.870.51%6.78-0.10%7.06-1.00%-0.99%