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:
金花股份( 600080.SH 上证)
板块 :生物制品   
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
2022-01-217.787.817.567.63-1.68%-0.47%-11.78%5,748,50044,070,00039%7.67-4.91%8.02-2.99%8.35-2.39%8.65-0.69%0.28%
2022-01-208.158.467.707.76-4.79%-3.75%-10.90%12,339,70099,488,00078%8.06-1.98%8.27-3.52%8.55-2.54%8.71-0.34%0.48%
2022-01-198.328.428.098.15-2.63%-0.91%-6.74%7,860,50064,653,00052%8.23-3.63%8.57-2.02%8.78-0.80%8.740.21%0.55%
2022-01-188.658.878.328.37-2.11%-1.93%-4.02%11,157,00095,220,00073%8.54-2.90%8.75-1.83%8.85-0.37%8.72-0.26%0.56%
2022-01-178.989.188.558.55-4.79%-2.73%-2.22%14,552,200127,913,00090%8.79-0.66%8.91-0.25%8.880.35%8.740.22%0.86%
2022-01-148.409.258.368.98-0.44%1.49%2.92%18,512,600163,798,000107%8.85-2.48%8.940.09%8.850.20%8.730.55%1.28%
2022-01-139.079.378.809.021.81%-0.58%3.95%18,757,800170,190,000120%9.072.44%8.932.07%8.831.52%8.681.07%1.31%
2022-01-128.689.208.608.860.80%0.03%3.20%12,371,800109,573,00082%8.861.10%8.750.13%8.701.28%8.590.62%1.33%
2022-01-118.618.898.528.790.80%0.33%3.02%11,381,90099,716,00079%8.761.30%8.741.06%8.59-0.38%8.530.63%1.30%
2022-01-108.498.878.308.720.58%0.82%2.84%15,820,300136,834,000113%8.65-1.51%8.641.37%8.62-0.04%8.480.82%1.31%
2022-01-078.359.148.178.673.58%-1.28%3.09%22,390,800196,628,000174%8.786.42%8.53-0.15%8.631.19%8.411.29%1.25%
2022-01-068.098.418.098.372.57%1.43%0.81%8,216,40067,801,00070%8.25-0.40%8.54-0.94%8.530.41%8.300.35%1.09%
2022-01-058.728.788.118.16-5.56%-1.51%-1.38%14,492,400120,073,000129%8.29-5.66%8.62-0.01%8.490.17%8.270.32%1.03%
2022-01-048.709.278.508.641.29%-1.62%4.75%24,887,000218,563,000262%8.781.54%8.622.69%8.482.62%8.252.74%0.92%
2021-12-318.078.878.008.535.83%-1.38%6.25%27,677,000239,379,000363%8.659.27%8.406.05%8.265.53%8.034.45%0.64%
2021-12-307.858.097.798.061.77%1.83%4.87%6,803,10053,848,000121%7.92-1.47%7.920.47%7.830.82%7.690.83%0.18%
2021-12-297.678.357.657.923.53%-1.41%3.90%10,449,30083,937,000195%8.034.80%7.882.58%7.761.76%7.621.30%0.07%
2021-12-287.817.957.587.65-2.05%-0.20%1.66%4,863,50037,281,000103%7.67-1.67%7.680.59%7.630.40%7.530.25%-0.05%
2021-12-277.637.977.567.812.90%0.19%4.05%6,804,90053,043,000157%7.802.78%7.641.14%7.601.16%7.510.75%-0.06%
2021-12-247.397.747.317.592.71%0.08%1.88%7,166,00054,346,000176%7.581.45%7.550.68%7.510.82%7.450.24%-0.13%
2021-12-237.577.627.377.39-2.76%-1.15%-0.57%4,431,30033,127,000120%7.48-1.20%7.500.16%7.450.51%7.43-0.34%-0.13%
2021-12-227.447.687.407.602.29%0.44%1.92%4,913,10037,179,000133%7.571.95%7.491.23%7.410.50%7.46-0.21%-0.05%
2021-12-217.527.527.367.43-1.20%0.11%-0.58%2,997,60022,249,00076%7.42-0.43%7.400.49%7.380.03%7.47-0.82%0.07%
2021-12-207.337.557.217.522.73%0.89%-0.20%5,954,50044,385,000130%7.452.45%7.360.55%7.370.34%7.54-0.04%0.32%
2021-12-177.257.367.207.321.10%0.60%-2.89%3,491,80025,406,00077%7.28-0.45%7.32-0.53%7.35-0.76%7.54-0.15%0.38%
2021-12-167.407.487.207.24-2.16%-0.94%-4.09%5,226,60038,203,000119%7.31-1.55%7.36-0.74%7.41-1.58%7.55-0.26%0.46%
2021-12-157.427.517.357.40-0.54%-0.32%-2.23%2,023,20015,020,00050%7.42-0.05%7.41-0.66%7.52-0.65%7.570.09%0.53%
2021-12-147.407.507.377.440.54%0.16%-1.61%1,915,70014,229,00047%7.430.39%7.46-1.28%7.57-0.98%7.560.15%0.55%
2021-12-137.577.577.317.40-1.60%0.01%-2.00%3,103,30022,960,00075%7.40-2.03%7.56-0.93%7.650.03%7.550.04%0.58%
2021-12-107.667.677.507.520.00%-0.42%-0.37%3,024,80022,844,00075%7.55-1.56%7.63-0.91%7.650.21%7.550.21%0.64%