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
2020-01-177.747.767.577.58-1.43%-1.10%-3.86%3,464,70026,555,00046%7.66-1.08%7.73-0.46%7.75-0.12%7.88-0.10%0.43%
2020-01-167.837.847.697.69-2.04%-0.75%-2.56%5,286,40040,961,00060%7.75-0.13%7.770.00%7.76-0.28%7.890.14%0.53%
2020-01-157.817.887.667.851.42%1.19%-0.39%5,584,10043,319,00056%7.76-0.50%7.770.06%7.78-0.44%7.880.36%0.60%
2020-01-147.817.927.737.74-1.02%-0.73%-1.44%5,713,70044,547,00055%7.800.62%7.76-0.27%7.82-0.90%7.850.45%0.60%
2020-01-137.737.827.637.821.43%0.92%0.03%5,610,60043,475,00049%7.750.09%7.78-0.65%7.89-0.91%7.820.62%0.64%
2020-01-107.857.927.677.71-1.53%-0.41%-0.77%5,526,00042,780,00041%7.74-1.36%7.84-1.36%7.960.04%7.770.40%0.74%
2020-01-097.897.957.807.830.38%-0.24%1.18%6,578,30051,630,00050%7.85-0.28%7.94-0.87%7.960.40%7.740.39%0.69%
2020-01-088.078.077.737.80-3.47%-0.90%1.18%11,613,60091,411,00089%7.87-2.89%8.010.20%7.920.64%7.710.40%0.67%
2020-01-078.108.198.058.08-0.49%-0.31%5.24%9,062,00073,448,00077%8.110.43%8.001.22%7.871.14%7.680.67%0.65%
2020-01-067.908.337.898.121.37%0.62%6.46%14,215,800114,719,000126%8.072.46%7.901.82%7.781.54%7.630.94%0.60%
2020-01-037.718.237.618.012.82%1.70%6.01%16,653,800131,168,000156%7.881.22%7.761.37%7.671.27%7.560.88%0.55%
2020-01-027.638.087.577.792.37%0.12%4.01%16,400,000127,611,000172%7.783.16%7.661.23%7.571.18%7.490.86%0.49%
2019-12-317.567.657.477.610.00%0.89%2.48%10,508,70079,264,000120%7.54-0.78%7.560.79%7.480.43%7.430.35%0.44%
2019-12-307.737.737.447.61-2.31%0.11%2.84%16,736,300127,226,000205%7.600.80%7.501.27%7.451.13%7.400.85%0.42%
2019-12-277.107.797.067.7910.03%3.29%6.16%24,418,600184,168,000350%7.546.71%7.413.71%7.372.32%7.341.65%0.32%
2019-12-267.137.157.027.08-0.98%0.17%-1.93%6,015,00042,513,000113%7.07-2.02%7.14-0.70%7.20-0.69%7.22-0.07%0.14%
2019-12-257.197.337.097.15-0.14%-0.89%-1.02%6,127,20044,203,000125%7.210.87%7.19-0.77%7.25-0.43%7.220.21%0.15%
2019-12-247.117.217.077.160.99%0.11%-0.68%3,550,50025,393,00076%7.15-0.65%7.25-0.52%7.28-0.19%7.210.21%0.13%
2019-12-237.277.317.077.09-2.48%-1.51%-1.45%4,585,80033,011,00097%7.20-2.05%7.29-0.60%7.300.07%7.190.13%0.10%
2019-12-207.347.437.257.27-0.82%-1.09%1.18%5,845,80042,967,000129%7.350.71%7.330.40%7.290.72%7.190.41%0.09%
2019-12-197.347.367.247.330.41%0.44%2.43%4,653,90033,964,000109%7.30-0.60%7.300.50%7.240.57%7.160.27%0.03%
2019-12-187.297.437.267.300.00%-0.57%2.28%5,956,30043,729,000143%7.341.03%7.271.23%7.200.98%7.140.39%-0.01%
2019-12-177.247.327.197.300.97%0.45%2.69%5,804,70042,185,000147%7.271.35%7.181.23%7.130.96%7.110.20%-0.06%
2019-12-167.127.237.087.231.69%0.84%1.90%4,634,20033,229,000117%7.171.31%7.090.81%7.060.31%7.10-0.23%-0.09%
2019-12-137.027.147.007.112.01%0.47%-0.01%4,658,40032,969,000112%7.081.29%7.040.44%7.040.01%7.11-0.08%-0.05%
2019-12-127.047.066.966.97-0.99%-0.24%-2.07%2,858,40019,973,00065%6.99-0.43%7.00-0.41%7.04-0.37%7.120.01%-0.08%
2019-12-117.027.076.967.040.28%0.33%-1.07%3,568,80025,044,00082%7.020.19%7.03-0.31%7.06-0.37%7.120.03%-0.15%
2019-12-107.067.076.957.02-0.57%0.23%-1.32%4,369,50030,603,000100%7.00-1.07%7.06-0.63%7.09-0.59%7.11-0.13%-0.25%
2019-12-097.087.147.057.06-0.42%-0.28%-0.88%3,810,50026,980,00092%7.08-0.20%7.10-0.37%7.13-0.63%7.12-0.01%-0.30%
2019-12-067.157.177.057.090.00%-0.06%-0.48%3,090,30021,924,00076%7.09-0.42%7.13-0.38%7.180.03%7.12-0.15%-0.40%