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:
广东甘化( 000576.SZ 深证)
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
2019-09-189.139.308.959.181.21%0.00%0.00%7,556,90068,964,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-179.219.289.059.07-1.63%0.00%0.00%8,017,00073,341,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-169.339.379.109.22-1.07%0.00%0.00%7,912,90072,908,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-129.139.349.039.322.19%0.94%6.47%10,428,80096,288,000132%9.230.63%9.131.72%8.991.58%8.751.04%0.72%
2019-09-118.949.378.919.122.13%-0.60%5.26%11,251,100103,225,000150%9.182.73%8.982.10%8.851.79%8.661.23%0.70%
2019-09-108.909.058.818.930.22%-0.01%4.33%7,849,20070,100,000106%8.931.87%8.791.34%8.701.11%8.560.65%0.61%
2019-09-098.728.948.618.912.65%1.63%4.77%8,980,00078,725,000119%8.771.41%8.681.17%8.600.68%8.500.82%0.57%
2019-09-068.758.778.588.680.23%0.40%2.90%5,937,70051,330,00077%8.650.49%8.580.62%8.540.72%8.440.51%0.49%
2019-09-058.548.688.488.661.88%0.66%3.19%8,999,30077,421,000115%8.601.74%8.520.33%8.480.49%8.390.73%0.42%
2019-09-048.488.518.398.500.00%0.52%2.03%5,626,90047,580,00072%8.46-0.22%8.490.60%8.440.13%8.330.43%0.30%
2019-09-038.588.598.388.50-0.23%0.29%2.47%7,504,80063,603,00096%8.48-0.62%8.440.19%8.430.18%8.300.45%0.21%
2019-09-028.298.758.278.522.40%-0.09%3.17%10,506,00089,594,000132%8.533.23%8.430.72%8.421.02%8.260.83%0.10%
2019-08-308.398.398.118.32-0.36%0.71%1.59%6,214,10051,332,00079%8.26-1.92%8.37-0.45%8.330.28%8.190.53%-0.09%
2019-08-298.458.568.348.35-0.95%-0.87%2.49%6,476,90054,554,00081%8.420.26%8.410.97%8.310.85%8.150.84%-0.33%
2019-08-288.378.588.248.431.08%0.35%4.34%8,854,20074,384,000102%8.400.06%8.320.96%8.240.91%8.080.31%-0.71%
2019-08-278.318.548.318.340.24%-0.67%3.55%8,280,10069,523,00098%8.402.45%8.251.45%8.160.73%8.050.27%-0.90%
2019-08-267.908.387.838.322.09%1.53%3.59%9,916,10081,265,000121%8.200.66%8.130.83%8.100.68%8.03-0.01%-1.07%
2019-08-238.108.258.058.150.00%0.11%1.46%7,382,50060,098,00096%8.141.41%8.060.05%8.050.75%8.03-0.15%-1.19%
2019-08-227.998.167.838.152.52%1.52%1.31%7,898,40063,409,000106%8.030.24%8.060.35%7.990.66%8.05-0.51%-1.35%
2019-08-218.148.167.907.95-2.33%-0.74%-1.68%6,727,60053,880,00093%8.01-1.28%8.030.70%7.94-0.33%8.09-0.48%-1.42%
2019-08-208.108.238.018.140.62%0.33%0.18%9,388,30076,167,000138%8.112.14%7.971.30%7.960.04%8.13-0.67%-1.47%
2019-08-197.888.097.818.093.85%1.85%-1.10%8,046,40063,916,000120%7.941.16%7.87-0.64%7.96-0.72%8.18-1.06%-1.49%
2019-08-167.998.027.757.79-2.14%-0.79%-5.78%9,040,90070,988,000141%7.850.15%7.92-1.06%8.02-1.20%8.27-1.79%-1.39%
2019-08-157.858.007.607.96-1.24%1.53%-5.45%14,309,900112,183,000228%7.84-4.30%8.01-3.48%8.12-3.23%8.42-2.99%-1.26%
2019-08-148.398.398.068.06-2.66%-1.61%-7.12%6,571,00053,827,000126%8.19-1.31%8.30-1.29%8.39-1.33%8.68-1.62%-0.95%
2019-08-138.258.448.228.28-2.01%-0.25%-6.13%3,902,30032,393,00078%8.30-1.79%8.40-1.25%8.50-0.91%8.82-1.40%-0.78%
2019-08-128.668.668.358.450.12%-0.02%-5.54%4,138,40034,977,00082%8.45-0.04%8.51-0.78%8.58-1.26%8.95-1.22%-0.65%
2019-08-098.598.658.328.44-1.75%-0.18%-6.80%3,897,70032,954,00075%8.46-1.69%8.58-0.76%8.69-1.40%9.06-1.80%-0.52%
2019-08-088.738.768.508.59-2.50%-0.12%-6.85%4,972,70042,765,00086%8.60-0.83%8.64-1.59%8.81-1.54%9.22-1.17%-0.30%
2019-08-078.808.828.558.810.00%1.59%-5.58%3,650,00031,653,00061%8.670.16%8.78-1.33%8.95-1.40%9.33-1.02%-0.16%