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
2020-03-306.496.886.436.772.42%1.09%5.57%14,490,20097,036,000179%6.702.45%6.631.50%6.531.49%6.410.63%-0.75%
2020-03-276.526.736.426.61-0.75%1.12%3.72%14,603,90095,462,000197%6.54-1.54%6.531.23%6.441.23%6.370.09%-0.81%
2020-03-266.166.806.106.667.77%0.32%4.60%19,125,100126,965,000284%6.648.13%6.456.61%6.365.07%6.37-0.41%-0.79%
2020-03-256.106.226.076.183.00%0.65%-3.33%5,897,90036,215,00088%6.142.92%6.050.55%6.05-0.80%6.39-1.87%-0.75%
2020-03-246.086.085.876.001.69%0.57%-7.90%3,772,00022,504,00050%5.97-0.38%6.02-0.38%6.10-0.83%6.52-1.75%-0.53%
2020-03-236.026.115.905.90-3.91%-1.49%-11.02%3,969,30023,771,00046%5.99-1.59%6.04-1.93%6.15-1.82%6.63-1.22%-0.30%
2020-03-206.136.146.016.141.49%0.89%-8.54%4,008,30024,396,00043%6.090.78%6.16-0.71%6.27-1.71%6.71-1.38%-0.14%
2020-03-196.056.155.956.05-0.33%0.18%-11.12%5,499,40033,209,00051%6.04-3.90%6.20-2.65%6.38-3.17%6.81-0.79%0.07%
2020-03-186.356.456.076.07-4.26%-3.41%-11.53%7,372,30046,330,00067%6.280.53%6.37-1.97%6.58-2.46%6.86-0.49%0.18%
2020-03-176.456.566.066.34-0.78%1.42%-8.05%5,599,80035,004,00051%6.25-5.17%6.50-3.42%6.75-1.90%6.90-0.35%0.21%
2020-03-166.746.806.356.39-4.34%-3.06%-7.65%5,873,90038,720,00056%6.590.02%6.73-2.01%6.88-0.92%6.920.09%0.22%
2020-03-136.566.746.366.68-3.33%1.35%-3.37%8,912,10058,742,00085%6.59-4.19%6.87-1.91%6.95-1.36%6.910.23%0.21%
2020-03-126.957.106.726.91-1.43%0.45%0.19%13,403,30092,205,000133%6.88-3.17%7.00-0.99%7.04-0.20%6.900.06%0.18%
2020-03-117.247.277.017.01-2.23%-1.32%1.70%9,563,50067,938,000106%7.100.81%7.07-0.17%7.060.64%6.890.35%0.21%
2020-03-106.807.176.787.173.17%1.75%4.38%13,043,20091,920,000146%7.05-0.30%7.080.53%7.010.75%6.870.54%0.22%
2020-03-097.097.266.926.95-2.93%-1.67%1.73%9,753,80068,943,000116%7.07-0.72%7.050.98%6.961.24%6.830.32%0.20%
2020-03-066.857.306.857.162.73%0.58%5.14%15,635,500111,310,000191%7.122.89%6.982.54%6.873.11%6.810.77%0.23%
2020-03-056.846.996.806.973.41%0.74%3.14%10,949,10075,755,000145%6.923.47%6.802.47%6.670.83%6.760.27%0.24%
2020-03-046.636.756.576.741.05%0.79%0.00%5,490,60036,718,00074%6.69-0.43%6.641.59%6.61-0.69%6.74-0.21%0.29%
2020-03-036.756.806.606.671.21%-0.68%-1.24%6,904,90046,375,00090%6.723.09%6.54-0.32%6.66-0.20%6.75-0.19%0.45%
2020-03-026.356.626.336.595.10%1.15%-2.62%6,266,30040,825,00073%6.521.61%6.56-1.81%6.67-1.02%6.77-0.04%0.72%
2020-02-286.616.616.266.27-7.11%-2.21%-7.39%8,941,80057,337,00095%6.41-5.79%6.68-2.00%6.74-1.64%6.77-0.07%0.84%
2020-02-276.816.946.716.75-0.59%-0.82%-0.37%6,268,40042,661,00073%6.81-0.99%6.81-0.37%6.85-0.02%6.780.40%0.72%
2020-02-266.807.096.716.79-0.59%-1.22%0.62%8,042,20055,283,00096%6.871.63%6.84-0.23%6.850.13%6.750.42%0.60%
2020-02-256.736.896.596.83-2.01%0.98%1.64%8,395,50056,784,000103%6.76-1.67%6.86-0.33%6.84-0.10%6.720.36%0.44%
2020-02-246.886.986.796.970.58%1.32%4.09%8,563,90058,909,000110%6.88-0.79%6.880.28%6.850.81%6.700.65%0.33%
2020-02-216.857.006.836.931.17%-0.06%4.16%7,116,60049,344,00090%6.931.70%6.860.57%6.801.22%6.650.83%0.16%
2020-02-206.836.886.746.851.78%0.47%3.82%6,828,80046,560,00087%6.82-0.15%6.820.86%6.710.78%6.600.72%-0.13%
2020-02-196.997.006.736.73-2.75%-1.44%2.73%8,455,50057,737,000108%6.830.18%6.761.52%6.660.83%6.551.39%-0.43%
2020-02-186.637.056.626.920.00%1.53%7.10%13,380,30091,195,000171%6.822.27%6.662.19%6.611.57%6.462.56%-0.93%