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
2018-11-164.814.964.734.891.03%0.97%6.96%17,137,20082,999,000161%4.840.17%4.870.54%4.791.72%4.571.69%0.34%
2018-11-154.924.924.754.84-2.42%0.10%7.65%21,818,800105,497,000233%4.84-1.31%4.841.98%4.713.33%4.502.65%-0.01%
2018-11-144.884.964.664.969.98%1.25%13.24%29,155,400142,834,000393%4.908.84%4.7512.82%4.5610.84%4.386.99%-0.47%
2018-11-134.454.514.454.5110.00%0.20%10.16%4,934,70022,212,00092%4.509.81%4.214.58%4.111.46%4.090.54%-1.36%
2018-10-294.074.144.024.100.74%0.02%0.69%5,084,20020,840,00082%4.101.01%4.020.03%4.05-0.44%4.07-0.66%-1.77%
2018-10-264.034.094.024.071.50%0.30%-0.71%6,157,50024,990,00098%4.063.20%4.02-0.50%4.070.30%4.10-1.06%-1.94%
2018-10-253.944.023.894.01-0.99%1.98%-3.21%6,731,70026,467,000104%3.93-3.46%4.04-1.89%4.06-0.42%4.14-2.22%-2.00%
2018-10-244.084.154.024.05-0.98%-0.56%-4.41%7,095,10028,899,000108%4.07-1.43%4.120.49%4.080.05%4.24-1.05%-1.91%
2018-10-234.174.184.074.09-2.15%-1.02%-4.48%5,543,20022,902,00092%4.13-0.41%4.100.89%4.08-0.34%4.28-1.04%-1.80%
2018-10-224.064.274.044.183.72%0.75%-3.40%8,689,50036,057,000153%4.154.27%4.061.40%4.09-1.07%4.33-2.41%-1.70%
2018-10-193.954.073.894.031.00%1.28%-9.11%5,100,90020,296,00088%3.98-0.23%4.01-2.05%4.13-2.52%4.43-1.82%-1.49%
2018-10-184.094.093.933.99-2.44%0.05%-11.65%4,389,20017,504,00079%3.99-1.63%4.09-2.83%4.24-3.44%4.52-1.95%-1.31%
2018-10-174.074.103.994.092.25%0.89%-11.20%4,797,60019,451,00087%4.05-2.62%4.21-3.11%4.39-2.10%4.61-1.96%-1.11%
2018-10-164.304.373.974.00-7.41%-3.92%-14.86%8,780,80036,558,000169%4.16-6.53%4.35-5.32%4.49-3.82%4.70-3.57%-0.90%
2018-10-154.544.594.304.32-4.21%-3.01%-11.33%4,747,10021,142,000101%4.45-2.00%4.59-1.88%4.66-2.61%4.87-2.29%-0.52%
2018-10-124.724.724.434.51-5.05%-0.77%-9.55%5,438,90024,718,000105%4.55-3.24%4.68-2.48%4.79-2.05%4.99-1.66%-0.24%
2018-10-114.864.864.494.75-4.62%1.13%-6.31%8,125,00038,163,000151%4.70-5.51%4.80-3.89%4.89-2.84%5.07-1.32%-0.03%
2018-10-105.005.014.944.98-0.20%0.18%-3.08%1,913,6009,512,00039%4.97-0.70%4.99-0.52%5.03-0.63%5.14-0.02%0.08%
2018-10-095.055.064.974.99-1.77%-0.32%-2.90%2,263,40011,331,00046%5.010.32%5.02-0.60%5.06-0.80%5.140.04%0.03%
2018-10-085.005.104.915.08-0.20%1.80%-1.11%5,994,70029,913,000122%4.99-1.89%5.05-1.60%5.10-1.66%5.14-0.35%-0.01%
2018-09-285.045.125.045.091.39%0.08%-1.26%2,577,30013,107,00058%5.09-0.55%5.13-0.77%5.19-0.25%5.160.00%0.01%
2018-09-275.205.205.015.02-2.90%-1.84%-2.62%3,404,50017,410,00078%5.11-1.37%5.17-1.00%5.200.15%5.160.04%-0.01%
2018-09-265.185.215.165.17-0.19%-0.29%0.33%2,729,70014,154,00065%5.19-0.15%5.220.04%5.200.25%5.150.12%-0.06%
2018-09-255.265.295.135.18-2.81%-0.25%0.64%5,421,90028,157,000133%5.19-1.03%5.220.40%5.180.41%5.150.20%-0.10%
2018-09-215.275.365.155.330.57%1.58%3.76%8,934,90046,885,000241%5.250.85%5.201.09%5.160.88%5.140.53%-0.16%
2018-09-205.105.355.055.303.72%1.86%3.72%8,167,20042,490,000262%5.202.10%5.141.70%5.121.17%5.110.51%-0.23%
2018-09-195.075.165.025.110.99%0.27%0.51%4,955,30025,250,000199%5.101.29%5.060.48%5.060.30%5.08-0.31%-0.28%
2018-09-185.055.084.985.060.00%0.58%-0.78%2,544,80012,803,000111%5.030.46%5.03-0.16%5.04-0.16%5.10-0.47%-0.24%
2018-09-175.055.084.955.060.00%1.04%-1.25%2,985,70014,951,000127%5.01-1.26%5.04-0.49%5.05-0.45%5.12-0.35%-0.19%
2018-09-145.085.115.055.060.00%-0.24%-1.59%1,686,4008,554,00075%5.070.26%5.06-0.02%5.07-0.51%5.14-0.16%-0.15%