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:
农 产 品( 000061.SZ 深证)
板块 :零售业   
所属成分指数: 沪深300
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
2019-04-265.926.025.825.85-2.99%-0.73%-5.78%10,405,70061,319,00093%5.89-5.03%6.08-1.44%6.13-1.19%6.21-0.53%-0.34%
2019-04-256.166.356.006.03-2.43%-2.82%-3.40%12,700,00078,807,000122%6.211.22%6.17-0.19%6.20-0.50%6.24-0.08%-0.26%
2019-04-246.096.196.076.181.48%0.82%-1.07%7,501,90045,990,00073%6.13-0.36%6.18-0.55%6.23-0.65%6.25-0.26%-0.22%
2019-04-236.256.276.076.09-1.93%-1.01%-2.76%8,913,50054,832,00083%6.15-1.73%6.22-1.10%6.270.11%6.26-0.35%-0.17%
2019-04-226.236.336.206.21-0.96%-0.80%-1.19%8,345,50052,240,00076%6.260.29%6.29-0.35%6.26-0.22%6.29-0.25%-0.11%
2019-04-196.306.306.176.27-0.32%0.45%-0.49%7,948,90049,618,00068%6.24-1.56%6.310.61%6.280.05%6.30-0.38%-0.07%
2019-04-186.386.436.276.29-1.41%-0.80%-0.55%9,794,80062,106,00078%6.340.32%6.270.00%6.280.24%6.33-0.39%0.01%
2019-04-176.276.406.226.381.75%0.93%0.47%14,084,00089,027,000102%6.322.66%6.270.50%6.260.06%6.35-1.04%0.11%
2019-04-166.246.286.046.271.13%1.84%-2.29%12,656,00077,919,00077%6.16-2.61%6.24-0.57%6.26-0.78%6.42-0.40%0.38%
2019-04-156.266.426.196.20-0.32%-1.93%-3.77%13,380,80084,588,00077%6.321.56%6.270.10%6.31-0.30%6.440.34%0.54%
2019-04-126.206.296.166.220.32%-0.08%-3.13%8,073,20050,259,00046%6.23-0.40%6.27-0.78%6.32-0.69%6.420.25%0.52%
2019-04-116.316.336.186.20-1.74%-0.80%-3.20%9,598,90059,989,00056%6.25-0.98%6.32-0.71%6.37-0.73%6.410.27%0.54%
2019-04-106.416.416.276.31-2.32%-0.03%-1.22%12,146,80076,670,00072%6.31-0.99%6.36-0.73%6.42-1.40%6.390.31%0.51%
2019-04-096.356.466.296.461.89%1.33%1.44%12,205,80077,818,00072%6.38-0.25%6.41-0.59%6.51-0.05%6.370.17%0.48%
2019-04-086.406.536.256.34-1.25%-0.80%-0.27%15,207,20097,188,00089%6.39-0.87%6.45-1.60%6.510.57%6.360.21%0.52%
2019-04-046.576.596.386.42-0.93%-0.42%1.20%17,562,800113,227,000105%6.45-0.57%6.550.12%6.470.67%6.340.35%0.55%
2019-04-036.516.586.396.48-1.67%-0.06%2.50%22,433,000145,460,000135%6.48-2.51%6.541.08%6.431.05%6.320.64%0.55%
2019-04-026.756.836.536.590.00%-0.92%4.90%33,776,700224,651,000217%6.653.02%6.473.90%6.363.33%6.281.63%0.51%
2019-04-016.206.596.206.5910.02%2.08%6.62%26,110,500168,570,000191%6.469.02%6.235.43%6.161.92%6.181.18%0.36%
2019-03-295.786.025.745.992.92%1.15%-1.95%10,030,00059,394,00072%5.920.80%5.91-1.10%6.04-1.05%6.110.20%0.26%
2019-03-285.935.965.805.82-1.36%-0.94%-4.54%7,822,20045,952,00053%5.88-0.88%5.98-2.18%6.11-1.04%6.100.41%0.24%
2019-03-276.016.025.865.90-1.17%-0.46%-2.83%9,132,90054,132,00060%5.93-2.34%6.11-1.26%6.17-0.37%6.07-0.02%0.17%
2019-03-266.236.275.935.97-4.17%-1.63%-1.70%13,277,50080,582,00086%6.07-2.97%6.19-0.90%6.19-0.16%6.070.07%0.20%
2019-03-256.146.366.116.23-0.16%-0.40%2.65%14,928,90093,376,00097%6.260.40%6.240.58%6.200.73%6.070.50%0.23%
2019-03-226.256.326.126.24-0.79%0.16%3.33%13,378,60083,348,00089%6.23-0.19%6.210.47%6.161.08%6.040.53%0.26%
2019-03-216.116.356.076.292.78%0.77%4.71%19,501,800121,734,000125%6.241.58%6.181.30%6.091.81%6.010.32%0.26%
2019-03-206.096.296.006.120.49%-0.41%2.20%16,342,800100,429,000105%6.150.41%6.101.55%5.980.52%5.990.25%0.36%
2019-03-196.106.216.066.090.00%-0.49%1.96%12,107,10074,101,00078%6.121.36%6.011.90%5.950.12%5.970.20%0.45%
2019-03-185.926.115.856.092.53%0.86%2.16%17,051,800102,965,000108%6.042.58%5.890.27%5.950.49%5.960.12%0.51%
2019-03-155.736.035.705.940.00%0.92%-0.24%16,188,10095,278,00097%5.892.56%5.88-0.91%5.92-0.10%5.950.00%0.64%