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
2021-09-178.738.807.958.21-7.02%-1.52%1.75%12,903,200107,568,000154%8.34-4.03%8.46-0.25%8.380.95%8.071.33%1.40%
2021-09-168.418.958.348.834.62%1.65%10.89%11,000,80095,567,000151%8.694.19%8.482.56%8.302.56%7.962.43%1.34%
2021-09-158.268.498.168.441.44%1.22%8.57%7,000,00058,368,00097%8.34-0.01%8.271.65%8.101.62%7.771.52%1.17%
2021-09-148.398.568.178.32-0.60%-0.23%8.64%8,533,80071,160,000122%8.342.12%8.142.30%7.972.01%7.661.53%1.04%
2021-09-137.958.477.838.375.42%2.50%10.96%9,889,00080,752,000151%8.173.28%7.952.51%7.812.08%7.541.64%0.86%
2021-09-107.718.057.647.942.98%0.42%6.99%8,696,60068,760,000146%7.912.01%7.761.80%7.651.78%7.421.53%0.59%
2021-09-097.787.987.647.710.26%-0.53%5.49%8,258,10064,006,000147%7.751.92%7.621.67%7.521.90%7.311.23%0.45%
2021-09-087.457.737.457.692.81%1.12%6.51%7,977,00060,669,000155%7.611.54%7.501.74%7.381.77%7.221.15%0.39%
2021-09-077.307.577.287.481.77%-0.13%4.79%7,108,20053,240,000151%7.492.24%7.371.80%7.251.29%7.141.03%0.31%
2021-09-067.287.367.207.350.96%0.33%4.03%4,802,10035,181,000112%7.330.87%7.241.30%7.160.76%7.070.63%0.21%
2021-09-037.267.347.157.280.97%0.23%3.69%6,141,50044,605,000146%7.261.28%7.151.03%7.101.10%7.020.69%0.17%
2021-09-027.007.327.007.212.85%0.54%3.40%8,273,00059,329,000199%7.172.50%7.071.43%7.031.11%6.970.75%0.13%
2021-09-016.947.096.877.011.01%0.20%1.29%6,204,80043,408,000169%7.000.32%6.970.64%6.950.35%6.920.25%0.06%
2021-08-316.987.066.886.94-0.14%-0.49%0.52%3,375,90023,543,00099%6.970.85%6.930.28%6.920.38%6.90-0.32%0.04%
2021-08-306.966.986.876.95-0.29%0.51%0.35%2,492,60017,236,00066%6.920.13%6.910.00%6.900.07%6.93-1.07%0.11%
2021-08-276.837.066.766.971.16%0.93%-0.44%4,790,20033,080,000104%6.91-0.10%6.910.32%6.89-0.07%7.000.13%0.37%
2021-08-266.907.006.826.89-0.14%-0.33%-1.46%2,897,10020,028,00055%6.910.01%6.890.10%6.900.12%6.990.65%0.46%
2021-08-256.857.056.836.900.58%-0.17%-0.68%3,002,10020,752,00056%6.911.28%6.88-0.13%6.890.07%6.950.36%0.34%
2021-08-246.916.916.786.860.00%0.51%-0.90%2,349,40016,034,00042%6.83-0.94%6.89-0.10%6.89-0.89%6.920.07%0.29%
2021-08-236.997.046.856.86-1.86%-0.44%-0.82%3,933,90027,105,00072%6.89-0.42%6.900.02%6.95-1.67%6.920.17%0.22%
2021-08-206.767.066.656.992.49%1.03%1.23%5,251,90036,338,00099%6.920.83%6.90-1.16%7.070.34%6.910.29%0.13%
2021-08-196.806.956.776.82-0.58%-0.61%-0.94%2,656,10018,225,00052%6.86-0.38%6.98-2.15%7.040.96%6.890.09%0.00%
2021-08-187.087.086.826.86-1.15%-0.41%-0.28%3,669,40025,275,00072%6.89-2.68%7.130.74%6.970.49%6.880.06%-0.10%
2021-08-177.167.286.946.94-3.74%-1.95%0.95%6,224,00044,053,000129%7.08-2.32%7.081.68%6.940.64%6.880.34%-0.21%
2021-08-167.027.377.017.213.15%-0.50%5.22%10,420,90075,512,000239%7.254.76%6.963.36%6.902.62%6.851.57%-0.37%
2021-08-136.557.176.546.996.07%1.06%3.62%10,837,80074,965,000277%6.927.32%6.742.89%6.722.28%6.750.96%-0.59%
2021-08-126.536.596.326.590.76%2.25%-1.38%4,809,80030,998,000143%6.45-2.26%6.55-1.25%6.57-1.11%6.68-0.55%-0.74%
2021-08-116.696.716.496.54-2.24%-0.82%-2.66%4,062,10026,786,000129%6.59-1.29%6.63-0.09%6.64-0.73%6.72-0.13%-0.75%
2021-08-106.636.746.636.690.00%0.15%-0.56%2,161,00014,435,00069%6.680.62%6.64-0.35%6.69-0.77%6.73-0.62%-0.85%
2021-08-096.626.696.576.690.00%0.77%-1.18%2,682,50017,810,00079%6.640.61%6.66-0.83%6.75-0.60%6.77-0.73%-0.81%